DorsaVi Ltd Historical Data - DVL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
DorsaVi Ltd (DVL)
DorsaVi Ltd (DVL) Historical

DorsaVi Ltd (DVL)

0.014

0.00

(0.00%)

Closed May 07 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.69230769231	0.013	0.014	0.012	437332	0.013	DE
4	-0.001	-6.66666666667	0.015	0.015	0.012	463082	0.01339217	DE
12	0	0	0.014	0.032	0.012	2839667	0.01711045	DE
26	0.003	27.2727272727	0.011	0.032	0.011	1773103	0.01680149	DE
52	0.002	16.6666666667	0.012	0.032	0.01	1128455	0.01621926	DE
156	-0.016	-53.3333333333	0.03	0.035	0.0095	660151	0.01820384	DE
260	-0.049	-77.7777777778	0.063	0.27	0.008	1542161	0.03860817	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714976100	0.014	0.001	7.69	0.014	0.014	0.014	104519
1714716900	0.013	0	0.00	0.013	0.013	0.013	753124
1714630500	0.013	0	0.00	0.013	0.013	0.013	250171
1714544100	0.013	0	0.00	0.014	0.014	0.012	258354
1714457700	0.013	0	0.00	0.013	0.013	0.013	0
1714371300	0.013	0	0.00	0.013	0.013	0.013	487680
1714112100	0.013	0	0.00	0.013	0.013	0.013	20000
1713939300	0.013	0	0.00	0.013	0.013	0.013	93053
1713852900	0.013	0	0.00	0.013	0.013	0.013	100
1713766500	0.013	0	0.00	0.013	0.013	0.013	31782
1713507300	0.013	0	0.00	0.013	0.013	0.013	14043
1713420900	0.013	0	0.00	0.014	0.014	0.013	940007
1713334500	0.013	-0.002	-13.33	0.014	0.014	0.013	2613507
1713248100	0.015	0.001	7.14	0.015	0.015	0.015	958247
1713161700	0.014	0	0.00	0.014	0.015	0.014	299999
1712902500	0.014	0	0.00	0.014	0.014	0.014	440000
1712816100	0.014	0	0.00	0.014	0.014	0.014	0
1712729700	0.014	0	0.00	0.014	0.014	0.014	57166
1712643300	0.014	-0.001	-6.67	0.015	0.015	0.014	192083
1712556900	0.015	0.001	7.14	0.017	0.017	0.015	4874010
1712294100	0.014	0	0.00	0.014	0.014	0.014	0
1712207700	0.014	0	0.00	0.014	0.015	0.014	1464213
1712121300	0.014	-0.001	-6.67	0.015	0.016	0.014	2795677
1712034900	0.015	0	0.00	0.015	0.015	0.014	891715
1711602900	0.015	0	0.00	0.015	0.015	0.0145	1614229
1711516500	0.015	-0.001	-6.25	0.015	0.016	0.014	2606214
1711430100	0.016	0	0.00	0.016	0.016	0.014	3354396
1711343700	0.016	0	0.00	0.016	0.016	0.015	1129102
1711084500	0.016	0	0.00	0.017	0.017	0.016	326562
1710998100	0.016	0	0.00	0.015	0.017	0.015	2811478
1710911700	0.016	-0.001	-5.88	0.016	0.016	0.016	3961083
1710825300	0.017	-0.001	-5.56	0.018	0.018	0.017	9131777
1710738900	0.018	0.003	20.00	0.018	0.032	0.018	82315676
1710479700	0.015	-0.002	-11.76	0.017	0.017	0.015	813297
1710393300	0.017	0	0.00	0.017	0.017	0.017	100000
1710306900	0.017	0.004	30.77	0.014	0.018	0.014	929964
1710220500	0.013	0	0.00	0.013	0.013	0.013	0
1710134100	0.013	0	0.00	0.013	0.013	0.013	0
1709874900	0.013	0	0.00	0.013	0.013	0.013	0
1709788500	0.013	0	0.00	0.013	0.013	0.013	83333
1709702100	0.013	0	0.00	0.013	0.013	0.013	0
1709615700	0.013	0	0.00	0.013	0.013	0.013	0
1709529300	0.013	-0.002	-13.33	0.013	0.013	0.013	28000
1709270100	0.015	0	0.00	0.015	0.015	0.015	0
1709183700	0.015	0	0.00	0.015	0.015	0.015	99890
1709097300	0.015	-0.001	-6.25	0.014	0.015	0.014	220
1709010900	0.016	0	0.00	0.016	0.016	0.016	0
1708924500	0.016	0	0.00	0.016	0.016	0.016	59777
1708665300	0.016	0.002	14.29	0.014	0.016	0.014	555703
1708578900	0.014	-0.002	-12.50	0.015	0.015	0.014	125000
1708492500	0.016	-0.001	-5.88	0.017	0.017	0.014	799133
1708406100	0.017	0.002	13.33	0.016	0.017	0.016	411886
1708319700	0.015	0	0.00	0.015	0.015	0.015	0
1708060500	0.015	0	0.00	0.015	0.015	0.015	0
1707974100	0.015	0.001	7.14	0.015	0.015	0.015	247217
1707887700	0.014	0	0.00	0.014	0.015	0.014	570000
1707801300	0.014	0	0.00	0.014	0.014	0.014	100000
1707714900	0.014	0.001	7.69	0.014	0.014	0.014	210508
1707455700	0.013	0	0.00	0.013	0.013	0.013	0
1707369300	0.013	0	0.00	0.013	0.013	0.013	0
1707282900	0.013	0.001	8.33	0.013	0.013	0.013	509772

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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