OVANTILTD FPO [OVT] (OVT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:12PM AEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 113,222 |
| 03 June 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 478,749 |
| 31 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 803,418 |
| 30 May 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 10,365,099 |
| 29 May 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 3,153,718 |
| 28 May 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 1,664,126 |
| 27 May 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,397,939 |
| 24 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,587,937 |
| 23 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,611,702 |
| 22 May 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,545,278 |
| 21 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,867,536 |
| 20 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,459,088 |
| 17 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 4,453,577 |
| 16 May 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,074,440 |
| 15 May 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 6,271,567 |
| 14 May 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0270 | 0.0270 | 6,354,547 |
| 13 May 2024 | 0.0280 | 0.0310 | 0.0250 | 0.0250 | 0.0250 | 2,985,271 |
| 10 May 2024 | 0.0290 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 1,036,324 |
| 09 May 2024 | 0.0320 | 0.0330 | 0.0270 | 0.0290 | 0.0290 | 6,006,024 |
| 08 May 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 1,903,776 |
| 07 May 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 3,546,649 |
| 06 May 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 3,570,483 |
| 03 May 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 4,883,278 |
| 02 May 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 2,747,752 |
| 01 May 2024 | 0.0260 | 0.0310 | 0.0250 | 0.0290 | 0.0290 | 4,076,333 |
| 30 Apr 2024 | 0.0270 | 0.0310 | 0.0200 | 0.0280 | 0.0280 | 11,159,009 |
| 29 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 17 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 10 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 14 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 13 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 07 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 06 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 01 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 26 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 14 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 13 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 07 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 06 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 01 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 31 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 30 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 29 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 17 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 11 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.