ASX - Delayed Quote AUD

Oliver's Real Food Limited (OLI.AX)

0.0100

0.0000

(0.00%)

At close: January 31 at 3:05:41 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	165,875
Jan 31, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	165,875
Jan 30, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	10,199
Jan 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	64,210
Jan 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	50,670
Jan 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 22, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Jan 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 16, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	96,442
Jan 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	45,000
Jan 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	50,101
Jan 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
Jan 8, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	56,429
Jan 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	97,630
Jan 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	16,666
Dec 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 23, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	339,375
Dec 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	400,000
Dec 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	319,314
Dec 17, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,234,563
Dec 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 13, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	312,500
Dec 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 6, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	503,515
Dec 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	732,849
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	817,865
Dec 2, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	295,000
Nov 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 28, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	97,382
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,634
Nov 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 22, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	50,000
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,099
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,457
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	439,999
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	764,631
Nov 15, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	792,408
Nov 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	128,966
Nov 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	71,034
Nov 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	69,541
Nov 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	32,676
Nov 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	54,000
Nov 1, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	88,614
Oct 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	59,584
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Oct 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	150,000
Oct 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	755
Oct 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	74,500
Oct 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	151,195
Oct 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,259
Oct 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	175,000
Oct 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
Oct 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Oct 8, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	147,384
Oct 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	94,525
Oct 4, 2024	0.0105	0.0120	0.0105	0.0120	0.0120	101,025
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,529
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,410
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,934
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,597
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,000
Sep 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 30, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	20,000
Aug 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2
Aug 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	261,075
Aug 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	12,448
Aug 23, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	35,141
Aug 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 13, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	67,947
Aug 12, 2024	0.0170	0.0170	0.0130	0.0130	0.0130	50,500
Aug 9, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	75,924
Aug 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 7, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	90,108
Aug 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	23,349
Aug 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,451
Aug 2, 2024	0.0160	0.0160	0.0110	0.0110	0.0110	85,580
Aug 1, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	54,250
Jul 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2
Jul 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 25, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	10,086
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	35,389
Jul 18, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	341,959
Jul 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	141
Jul 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	43,413
Jul 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 9, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	160,800
Jul 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 5, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	100,276
Jul 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	127,573
Jul 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 27, 2024	0.0130	0.0140	0.0110	0.0140	0.0140	599,869
Jun 26, 2024	0.0130	0.0130	0.0110	0.0130	0.0130	362,738
Jun 25, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	157,477
Jun 24, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	18,661
Jun 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71,528
Jun 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	600,000
Jun 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	105,000
Jun 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 14, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	235,225
Jun 13, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	5,138,774
Jun 12, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	323,074
Jun 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	26,116
Jun 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 6, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	199,898
Jun 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	256,582
Jun 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,241
Jun 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,808
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	185,268
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,388
May 28, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	591,483
May 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	614
May 24, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	215,813
May 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	207,000
May 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	11,818
May 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	19,144
May 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	94,819
May 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	38,781
May 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 8, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	125,944
May 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	58,185
May 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	61,168
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	141,815
Apr 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 17, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	271,344
Apr 16, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	14,671
Apr 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	206,098
Apr 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	7,976
Apr 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11
Apr 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	30,632
Apr 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	40,730
Apr 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Mar 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Mar 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,502
Mar 26, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	30,002
Mar 25, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	436,224
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	76,670
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	33,500
Mar 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,877
Mar 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	18,000
Mar 13, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	682
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	237,936
Mar 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	854
Mar 8, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	632,028
Mar 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,510
Mar 6, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	155,420
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,823
Mar 1, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	388,182
Feb 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
Feb 27, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	504,256
Feb 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	180,000
Feb 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	195,894
Feb 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,353
Feb 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 15, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	73,080
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	34,568
Feb 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,710
Feb 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	22,500
Feb 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
Feb 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oliver's Real Food Limited (OLI.AX)