Unlock stock picks and a broker-level newsfeed that powers Wall Street.
ASX - Delayed Quote AUD

dorsaVi Ltd (DVL.AX)

Compare
0.0070
0.0000
(0.00%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00700.00700.00700.00700.0070149,000
Apr 4, 20250.00700.00700.00700.00700.0070149,000
Apr 3, 20250.00650.00700.00650.00700.0070230,047
Apr 2, 20250.00650.00700.00650.00700.0070150,680
Apr 1, 20250.00700.00700.00700.00700.0070774,371
Mar 31, 20250.00600.00600.00600.00600.0060536,010
Mar 28, 20250.00700.00700.00700.00700.007025,000
Mar 27, 20250.00700.00700.00600.00700.0070615,857
Mar 26, 20250.00700.00700.00700.00700.0070-
Mar 25, 20250.00700.00700.00700.00700.0070-
Mar 24, 20250.00600.00700.00600.00700.0070397,950
Mar 21, 20250.00700.00700.00700.00700.00704,227,142
Mar 20, 20250.00800.00800.00800.00800.00801,150,000
Mar 19, 20250.00900.00900.00900.00900.009010,669
Mar 18, 20250.00800.00900.00800.00800.00805,040,714
Mar 17, 20250.00700.00700.00700.00700.0070492,857
Mar 14, 20250.00700.00700.00700.00700.0070-
Mar 13, 20250.00700.00700.00700.00700.0070289,376
Mar 12, 20250.00700.00700.00700.00700.00704,670,181
Mar 11, 20250.00700.00700.00700.00700.0070-
Mar 10, 20250.00700.00700.00600.00700.00703,069,351
Mar 7, 20250.00700.00700.00700.00700.0070-
Mar 6, 20250.00700.00700.00700.00700.0070-
Mar 5, 20250.00700.00700.00700.00700.0070310,763
Mar 4, 20250.00700.00700.00700.00700.00703,535,912
Mar 3, 20250.00700.00700.00700.00700.0070100,000
Feb 28, 20250.00800.00800.00800.00800.0080-
Feb 27, 20250.00800.00800.00800.00800.0080259,565
Feb 26, 20250.00900.00900.00900.00900.0090-
Feb 25, 20250.00900.00900.00900.00900.009087,232
Feb 24, 20250.00800.00800.00800.00800.0080-
Feb 21, 20250.00800.00800.00800.00800.0080-
Feb 20, 20250.00800.00800.00800.00800.00801,976,125
Feb 19, 20250.00900.00900.00900.00900.0090-
Feb 18, 20250.00900.00900.00900.00900.0090120,000
Feb 17, 20250.00900.00900.00900.00900.0090112,180
Feb 14, 20250.00900.00900.00900.00900.00909,700
Feb 13, 20250.00900.00900.00900.00900.0090-
Feb 12, 20250.00800.00900.00800.00900.00901,079,231
Feb 11, 20250.00800.00800.00700.00700.00701,539,380
Feb 10, 20250.00800.00800.00800.00800.008026,756
Feb 7, 20250.00800.00800.00800.00800.0080-
Feb 6, 20250.00800.00800.00800.00800.00801,377,054
Feb 5, 20250.00800.00800.00800.00800.0080764,000
Feb 4, 20250.00900.00900.00900.00900.0090-
Feb 3, 20250.00900.01000.00850.00900.00903,818,123
Jan 31, 20250.01000.01000.01000.01000.010070,000
Jan 30, 20250.01000.01000.01000.01000.010057,000
Jan 29, 20250.01000.01000.01000.01000.010013,000
Jan 28, 20250.01000.01000.01000.01000.0100100,000
Jan 24, 20250.01000.01000.01000.01000.0100510,118
Jan 23, 20250.01000.01000.01000.01000.0100250,000
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.0100120,405
Jan 20, 20250.01000.01000.01000.01000.01002,253,382
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.0100146,618
Jan 15, 20250.01100.01100.01100.01100.01102,145,537
Jan 14, 20250.01100.01100.01100.01100.0110-
Jan 13, 20250.01100.01100.01100.01100.0110-
Jan 10, 20250.01100.01100.01100.01100.01102,231,287
Jan 9, 20250.01100.01100.01100.01100.0110925,000
Jan 8, 20250.01100.01100.01100.01100.0110216,666
Jan 7, 20250.01100.01100.01100.01100.011068,813
Jan 6, 20250.01200.01200.01200.01200.0120-
Jan 3, 20250.01200.01200.01200.01200.0120-
Jan 2, 20250.01100.01200.01100.01200.0120452,991
Dec 31, 20240.01200.01200.01200.01200.0120-
Dec 30, 20240.01200.01200.01200.01200.0120-
Dec 27, 20240.01200.01200.01200.01200.0120-
Dec 24, 20240.01200.01200.01200.01200.0120334,060
Dec 23, 20240.01200.01200.01200.01200.0120-
Dec 20, 20240.01200.01200.01200.01200.01201,066,092
Dec 19, 20240.01200.01200.01200.01200.0120415,000
Dec 18, 20240.01300.01300.01200.01200.01201,235,553
Dec 17, 20240.01400.01400.01300.01300.01302,405,946
Dec 16, 20240.01300.01300.01200.01200.01201,758,215
Dec 13, 20240.01600.01600.01300.01300.01306,001,930
Dec 12, 20240.01400.01400.01400.01400.0140-
Dec 11, 20240.01400.01400.01300.01400.0140128,795
Dec 10, 20240.01400.01400.01300.01300.013082,983
Dec 9, 20240.01300.01500.01300.01300.0130596,638
Dec 6, 20240.01300.01300.01300.01300.013051,732
Dec 5, 20240.01300.01350.01300.01300.01301,816,261
Dec 4, 20240.01700.01700.01300.01300.01309,529,814
Dec 3, 20240.01300.01300.01300.01300.013075,000
Dec 2, 20240.01400.01400.01400.01400.014070,000
Nov 29, 20240.01400.01400.01400.01400.0140-
Nov 28, 20240.01400.01400.01400.01400.0140627,500
Nov 27, 20240.01400.01500.01300.01500.0150571,108
Nov 26, 20240.01400.01400.01350.01400.0140873,389
Nov 25, 20240.01400.01500.01300.01500.01502,375,183
Nov 22, 20240.01300.01300.01300.01300.01302,908,582
Nov 21, 20240.01400.01400.01300.01400.01404,889,735
Nov 20, 20240.01700.02100.01400.01400.014039,533,625
Nov 19, 20240.01300.01300.01300.01300.0130467,088
Nov 18, 20240.01300.01300.01300.01300.0130720,594
Nov 15, 20240.01200.01200.01200.01200.0120-
Nov 14, 20240.01200.01200.01200.01200.012092,500
Nov 13, 20240.01200.01200.01200.01200.0120230,470
Nov 12, 20240.01200.01200.01200.01200.01201,000,245
Nov 11, 20240.01100.01100.01100.01100.0110-
Nov 8, 20240.01100.01100.01100.01100.0110-
Nov 7, 20240.01100.01100.01100.01100.011035,334
Nov 6, 20240.01100.01100.01050.01100.0110343,135
Nov 5, 20240.01100.01100.01100.01100.0110188,668
Nov 4, 20240.01000.01000.01000.01000.01005,000
Nov 1, 20240.01000.01000.01000.01000.0100-
Oct 31, 20240.01100.01100.01000.01000.01002,362,000
Oct 30, 20240.01200.01200.01200.01200.0120-
Oct 29, 20240.01200.01200.01200.01200.01201,000,000
Oct 28, 20240.01100.01100.01100.01100.011057,454
Oct 25, 20240.01100.01100.01100.01100.0110512,835
Oct 24, 20240.01100.01100.01100.01100.0110-
Oct 23, 20240.01100.01100.01100.01100.0110-
Oct 22, 20240.01100.01100.01100.01100.0110100,000
Oct 21, 20240.01100.01100.01100.01100.0110199,933
Oct 18, 20240.01200.01200.01000.01000.010030,752
Oct 17, 20240.01100.01100.01100.01100.0110100,381
Oct 16, 20240.01100.01100.01100.01100.0110156,590
Oct 15, 20240.01050.01100.01050.01100.01101,211,615
Oct 14, 20240.01000.01000.01000.01000.0100-
Oct 11, 20240.01000.01000.01000.01000.0100-
Oct 10, 20240.01000.01000.01000.01000.010040,207
Oct 9, 20240.01000.01000.01000.01000.01001,145,000
Oct 8, 20240.01000.01000.01000.01000.0100534,200
Oct 7, 20240.01000.01000.01000.01000.0100163,065
Oct 4, 20240.01100.01100.01100.01100.0110-
Oct 3, 20240.01100.01100.01100.01100.0110-
Oct 2, 20240.01100.01100.01100.01100.01102,000
Oct 1, 20240.01000.01100.01000.01100.0110423,268
Sep 30, 20240.01000.01000.01000.01000.0100200
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01100.01000.01000.01001,031,738
Sep 25, 20240.01100.01100.01100.01100.0110170,000
Sep 24, 20240.01100.01100.01100.01100.0110-
Sep 23, 20240.01100.01100.01100.01100.01102,328
Sep 20, 20240.01100.01100.01100.01100.0110115,000
Sep 19, 20240.01100.01100.01100.01100.0110-
Sep 18, 20240.01100.01100.01100.01100.0110332,800
Sep 17, 20240.01100.01100.01100.01100.0110-
Sep 16, 20240.01100.01100.01100.01100.0110-
Sep 13, 20240.01100.01100.01100.01100.0110501,442
Sep 12, 20240.01100.01100.01100.01100.0110-
Sep 11, 20240.01100.01100.01100.01100.0110-
Sep 10, 20240.01100.01100.01100.01100.0110-
Sep 9, 20240.01100.01100.01100.01100.0110-
Sep 6, 20240.01100.01100.01100.01100.0110-
Sep 5, 20240.01100.01100.01100.01100.0110-
Sep 4, 20240.01100.01100.01100.01100.0110-
Sep 3, 20240.01100.01100.01100.01100.011090,909
Sep 2, 20240.01100.01100.01100.01100.0110-
Aug 30, 20240.01100.01100.01000.01100.0110295,116
Aug 29, 20240.01200.01200.01200.01200.0120-
Aug 28, 20240.01200.01200.01200.01200.0120-
Aug 27, 20240.01200.01200.01200.01200.0120-
Aug 26, 20240.01200.01200.01200.01200.01208,042
Aug 23, 20240.01100.01100.01100.01100.0110350,000
Aug 22, 20240.01100.01100.01100.01100.0110-
Aug 21, 20240.01100.01100.01100.01100.01105,000
Aug 20, 20240.01100.01100.01000.01000.01003,126,033
Aug 19, 20240.01100.01100.01000.01000.0100194,758
Aug 16, 20240.01100.01100.01100.01100.0110-
Aug 15, 20240.01100.01100.01100.01100.01102,000,000
Aug 14, 20240.01100.01100.01100.01100.01103,481,200
Aug 13, 20240.01100.01100.01100.01100.0110594,406
Aug 12, 20240.01000.01100.01000.01100.01101,292,824
Aug 9, 20240.01100.01100.01100.01100.0110-
Aug 8, 20240.01100.01100.01100.01100.01102,163,500
Aug 7, 20240.01100.01100.01100.01100.0110-
Aug 6, 20240.01100.01100.01100.01100.0110339,897
Aug 5, 20240.01200.01200.01100.01100.01102,909,504
Aug 2, 20240.01200.01200.01200.01200.01202,182,920
Aug 1, 20240.01200.01200.01200.01200.01201,690,271
Jul 31, 20240.01200.01200.01200.01200.01201,500,000
Jul 30, 20240.01200.01200.01200.01200.0120450,206
Jul 29, 20240.01200.01200.01200.01200.0120-
Jul 26, 20240.01200.01200.01200.01200.0120-
Jul 25, 20240.01200.01200.01200.01200.0120-
Jul 24, 20240.01200.01200.01200.01200.01201,996,449
Jul 23, 20240.01300.01300.01300.01300.0130-
Jul 22, 20240.01300.01300.01300.01300.0130-
Jul 19, 20240.01300.01300.01300.01300.01308,361
Jul 18, 20240.01300.01400.01300.01400.0140550,000
Jul 17, 20240.01300.01300.01300.01300.01301,693,840
Jul 16, 20240.01300.01300.01300.01300.01301,125,480
Jul 15, 20240.01300.01400.01300.01400.0140516,664
Jul 12, 20240.01200.01200.01200.01200.0120-
Jul 11, 20240.01100.01200.01100.01200.012097,321
Jul 10, 20240.01300.01300.01300.01300.0130-
Jul 9, 20240.01300.01300.01300.01300.0130-
Jul 8, 20240.01200.01300.01200.01300.0130250,000
Jul 5, 20240.01100.01200.01100.01200.0120194,947
Jul 4, 20240.01200.01200.01200.01200.012045,832
Jul 3, 20240.01100.01300.01100.01300.0130157,386
Jul 2, 20240.01200.01200.01100.01100.0110345,758
Jul 1, 20240.01100.01100.01100.01100.011063,668
Jun 28, 20240.01100.01100.01100.01100.0110249,499
Jun 27, 20240.01100.01100.01100.01100.0110429,100
Jun 26, 20240.01100.01100.01100.01100.0110165,446
Jun 25, 20240.01100.01100.01000.01000.0100159,800
Jun 24, 20240.01100.01100.01100.01100.0110482,759
Jun 21, 20240.01200.01200.01200.01200.0120-
Jun 20, 20240.01200.01200.01200.01200.0120123,527
Jun 19, 20240.01100.01100.01100.01100.0110275,000
Jun 18, 20240.01100.01100.01100.01100.0110258,723
Jun 17, 20240.01100.01100.01100.01100.011010,000
Jun 14, 20240.01200.01200.01100.01100.0110195,902
Jun 13, 20240.01200.01200.01200.01200.0120-
Jun 12, 20240.01200.01200.01200.01200.012056,425
Jun 11, 20240.01200.01200.01100.01200.0120448,032
Jun 7, 20240.01200.01200.01200.01200.012011,000
Jun 6, 20240.01200.01300.01200.01200.01202,034,394
Jun 5, 20240.01200.01200.01200.01200.012047,071
Jun 4, 20240.01200.01300.01200.01300.0130181,536
Jun 3, 20240.01300.01300.01300.01300.013025,000
May 31, 20240.01300.01300.01300.01300.0130165,000
May 30, 20240.01300.01300.01300.01300.0130999,892
May 29, 20240.01300.01300.01300.01300.0130597,243
May 28, 20240.01300.01300.01300.01300.0130400,980
May 27, 20240.01300.01400.01300.01400.0140190,000
May 24, 20240.01400.01400.01400.01400.0140-
May 23, 20240.01300.01400.01300.01400.0140210,981
May 22, 20240.01400.01400.01400.01400.0140-
May 21, 20240.01300.01400.01300.01400.0140167,647
May 20, 20240.01400.01400.01400.01400.0140-
May 17, 20240.01400.01400.01400.01400.0140-
May 16, 20240.01400.01400.01400.01400.0140-
May 15, 20240.01400.01400.01400.01400.0140-
May 14, 20240.01400.01400.01400.01400.0140-
May 13, 20240.01400.01400.01400.01400.01401,043,248
May 10, 20240.01400.01400.01300.01300.01301,120,234
May 9, 20240.01400.01400.01400.01400.0140-
May 8, 20240.01400.01400.01400.01400.014070,000
May 7, 20240.01300.01400.01300.01300.01301,761,904
May 6, 20240.01400.01400.01400.01400.0140104,519
May 3, 20240.01300.01300.01300.01300.0130753,124
May 2, 20240.01300.01400.01300.01400.0140250,171
May 1, 20240.01400.01400.01200.01200.0120258,354
Apr 30, 20240.01300.01300.01300.01300.0130-
Apr 29, 20240.01300.01300.01300.01300.0130487,680
Apr 26, 20240.01300.01300.01300.01300.013020,000
Apr 24, 20240.01300.01300.01300.01300.013093,053
Apr 23, 20240.01300.01300.01300.01300.0130100
Apr 22, 20240.01300.01300.01300.01300.013031,782
Apr 19, 20240.01300.01300.01300.01300.013014,043
Apr 18, 20240.01400.01400.01300.01300.0130940,007
Apr 17, 20240.01400.01400.01300.01300.01302,613,507
Apr 16, 20240.01500.01500.01400.01400.0140958,247
Apr 15, 20240.01400.01500.01400.01400.0140299,999
Apr 12, 20240.01400.01400.01400.01400.0140440,000
Apr 11, 20240.01500.01500.01500.01500.0150-
Apr 10, 20240.01400.01500.01400.01500.015057,166
Apr 9, 20240.01500.01500.01400.01400.0140192,083
Apr 8, 20240.01700.01700.01400.01400.01404,874,010
Apr 5, 20240.01600.01600.01600.01600.0160-
Apr 4, 20240.01400.01600.01400.01600.01601,464,213

Related Tickers