OVANTILTD FPO [OVT] (OVT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

-0.0010

(-6.25%)

At close: 04:10PM AEST

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0160	0.0180	0.0140	0.0150	0.0150	16,381,463
27 Jun 2024	0.0180	0.0190	0.0160	0.0160	0.0160	3,011,605
26 Jun 2024	0.0160	0.0180	0.0160	0.0170	0.0170	2,618,811
25 Jun 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,167,179
24 Jun 2024	0.0150	0.0150	0.0140	0.0150	0.0150	3,992,143
21 Jun 2024	0.0150	0.0160	0.0150	0.0150	0.0150	894,022
20 Jun 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,551,559
19 Jun 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,325,308
18 Jun 2024	0.0160	0.0160	0.0140	0.0150	0.0150	2,708,038
17 Jun 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,324,275
14 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	136,963
13 Jun 2024	0.0200	0.0200	0.0180	0.0180	0.0180	2,427,388
12 Jun 2024	0.0180	0.0200	0.0180	0.0200	0.0200	291,408
11 Jun 2024	0.0180	0.0190	0.0180	0.0180	0.0180	1,616,012
07 Jun 2024	0.0170	0.0200	0.0170	0.0190	0.0190	691,590
06 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	201,963
05 Jun 2024	0.0190	0.0190	0.0180	0.0180	0.0180	193,310
04 Jun 2024	0.0190	0.0190	0.0180	0.0180	0.0180	300,684
03 Jun 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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.08(-0.10%)

GOLD2,336.90-2.70(-0.12%)

OVANTILTD FPO [OVT] (OVT.AX)

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.08(-0.10%)

GOLD
2,336.90
-2.70(-0.12%)