ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,910.13
0.18%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. DorsaVi Ltd (DVL)

  7. DorsaVi Ltd (DVL) Historical

DVL DorsaVi Ltd

0.013
-0.001 (-7.14%)
May 10 2024 - Closed
Delayed by 20 minutes

DVL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.013 -0.001 -7.14% 0.014 0.014 0.013 1,120,234
May 09 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
May 08 2024 0.014 0.00 0.00% 0.014 0.014 0.014 70,000
May 07 2024 0.014 0.00 0.00% 0.013 0.014 0.013 1,761,904
May 06 2024 0.014 0.001 7.69% 0.014 0.014 0.014 104,519
May 03 2024 0.013 0.00 0.00% 0.013 0.013 0.013 753,124
May 02 2024 0.013 0.00 0.00% 0.013 0.013 0.013 250,171
May 01 2024 0.013 0.00 0.00% 0.014 0.014 0.012 258,354
Apr 30 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 29 2024 0.013 0.00 0.00% 0.013 0.013 0.013 487,680
Apr 26 2024 0.013 0.00 0.00% 0.013 0.013 0.013 20,000
Apr 24 2024 0.013 0.00 0.00% 0.013 0.013 0.013 93,053
Apr 23 2024 0.013 0.00 0.00% 0.013 0.013 0.013 100
Apr 22 2024 0.013 0.00 0.00% 0.013 0.013 0.013 31,782
Apr 19 2024 0.013 0.00 0.00% 0.013 0.013 0.013 14,043
Apr 18 2024 0.013 0.00 0.00% 0.014 0.014 0.013 940,007
Apr 17 2024 0.013 -0.002 -13.33% 0.014 0.014 0.013 2,613,507
Apr 16 2024 0.015 0.001 7.14% 0.015 0.015 0.015 958,247
Apr 15 2024 0.014 0.00 0.00% 0.014 0.015 0.014 299,999
Apr 12 2024 0.014 0.00 0.00% 0.014 0.014 0.014 440,000
Apr 11 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Apr 10 2024 0.014 0.00 0.00% 0.014 0.014 0.014 57,166
Apr 09 2024 0.014 -0.001 -6.67% 0.015 0.015 0.014 192,083
Apr 08 2024 0.015 0.001 7.14% 0.017 0.017 0.015 4,874,010
Apr 05 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Apr 04 2024 0.014 0.00 0.00% 0.014 0.015 0.014 1,464,213
Apr 03 2024 0.014 -0.001 -6.67% 0.015 0.016 0.014 2,795,677
Apr 02 2024 0.015 0.00 0.00% 0.015 0.015 0.014 891,715
Mar 28 2024 0.015 0.00 0.00% 0.015 0.015 0.0145 1,614,229
Mar 27 2024 0.015 -0.001 -6.25% 0.015 0.016 0.014 2,606,214
Mar 26 2024 0.016 0.00 0.00% 0.016 0.016 0.014 3,354,396
Mar 25 2024 0.016 0.00 0.00% 0.016 0.016 0.015 1,129,102
Mar 22 2024 0.016 0.00 0.00% 0.017 0.017 0.016 326,562
Mar 21 2024 0.016 0.00 0.00% 0.015 0.017 0.015 2,811,478
Mar 20 2024 0.016 -0.001 -5.88% 0.016 0.016 0.016 3,961,083
Mar 19 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 9,131,777
Mar 18 2024 0.018 0.003 20.00% 0.018 0.032 0.018 82,315,676
Mar 15 2024 0.015 -0.002 -11.76% 0.017 0.017 0.015 813,297
Mar 14 2024 0.017 0.00 0.00% 0.017 0.017 0.017 100,000
Mar 13 2024 0.017 0.004 30.77% 0.014 0.018 0.014 929,964
Mar 12 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 11 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 07 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 06 2024 0.013 0.00 0.00% 0.013 0.013 0.013 83,333
Mar 05 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 04 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 03 2024 0.013 -0.002 -13.33% 0.013 0.013 0.013 28,000
Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Feb 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 99,890
Feb 27 2024 0.015 -0.001 -6.25% 0.014 0.015 0.014 220
Feb 26 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
Feb 25 2024 0.016 0.00 0.00% 0.016 0.016 0.016 59,777
Feb 22 2024 0.016 0.002 14.29% 0.014 0.016 0.014 555,703
Feb 21 2024 0.014 -0.002 -12.50% 0.015 0.015 0.014 125,000
Feb 20 2024 0.016 -0.001 -5.88% 0.017 0.017 0.014 799,133
Feb 19 2024 0.017 0.002 13.33% 0.016 0.017 0.016 411,886
Feb 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Feb 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Feb 14 2024 0.015 0.001 7.14% 0.015 0.015 0.015 247,217
Feb 13 2024 0.014 0.00 0.00% 0.014 0.015 0.014 570,000
Feb 12 2024 0.014 0.00 0.00% 0.014 0.014 0.014 100,000
Feb 11 2024 0.014 0.001 7.69% 0.014 0.014 0.014 210,508

Your Recent History

ASX
DVL
DorsaVi
BIT
FLXC
Franklin Templeton ICAV ...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved