DVL

DorsaVi Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
DorsaVi Ltd DVL Australian Stock Exchange Ordinary Share AU000000DVL0
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.001 4.17% 0.025 0.024 0.026 0.025 0.024 22:21:25
more quote information »

DVL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0260.0270.0220.024963760,924-0.001-3.85%
1 Month0.0330.0350.0220.0272241,949,886-0.008-24.24%
3 Months0.0260.270.010.0426985,902,452-0.001-3.85%
6 Months0.0260.270.0080.041613,641,184-0.001-3.85%
1 Year0.050.270.0080.0415422,429,048-0.025-50.0%
3 Years0.3350.350.0080.045796811,693-0.31-92.54%
5 Years0.280.5950.0080.07166462,635-0.255-91.07%

DVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 0.024 0.00 0.0% 0.023 0.025 0.023 271,102
Aug 03 2020 0.024 0.00 0.0% 0.022 0.024 0.022 450,574
Jul 31 2020 0.024 -0.002 -7.69% 0.023 0.024 0.022 928,211
Jul 30 2020 0.026 0.001 4.0% 0.027 0.027 0.023 1,236,759
Jul 29 2020 0.025 0.00 0.0% 0.025 0.025 0.025 12,400
Jul 28 2020 0.025 -0.001 -3.85% 0.026 0.026 0.025 1,176,675
Jul 27 2020 0.026 -0.001 -3.7% 0.028 0.028 0.026 584,970
Jul 24 2020 0.027 0.001 3.85% 0.027 0.028 0.027 676,067
Jul 23 2020 0.026 -0.001 -3.7% 0.026 0.027 0.025 1,390,805
Jul 22 2020 0.027 -0.001 -3.57% 0.028 0.028 0.026 969,732
Jul 21 2020 0.028 0.002 7.69% 0.028 0.03 0.027 397,019
Jul 20 2020 0.026 -0.002 -7.14% 0.027 0.027 0.026 784,703
Jul 17 2020 0.028 -0.001 -3.45% 0.03 0.03 0.028 535,544
Jul 16 2020 0.029 0.002 7.41% 0.028 0.03 0.027 1,551,786
Jul 15 2020 0.027 0.002 8.0% 0.025 0.029 0.025 1,184,147
Jul 14 2020 0.025 -0.001 -3.85% 0.025 0.0255 0.024 1,680,325
Jul 13 2020 0.026 -0.001 -3.7% 0.027 0.034 0.025 6,154,735
Jul 10 2020 0.027 0.001 3.85% 0.027 0.027 0.025 2,059,208
Jul 09 2020 0.026 -0.002 -7.14% 0.028 0.029 0.025 4,513,235
Jul 08 2020 0.028 -0.002 -6.67% 0.029 0.029 0.026 4,447,986
Jul 07 2020 0.03 -0.001 -3.23% 0.033 0.035 0.029 8,262,829
Jul 06 2020 0.031 -0.006 -16.22% 0.037 0.037 0.028 15,828,381
See More Historical Prices »
Your Recent History
ASX
DVL
DorsaVi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 02:44:25