ASX - Delayed Quote AUD

OVANTILTD FPO [OVT] (OVT.AX)

Compare
0.0260 -0.0010 (-3.70%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.0280 0.0280 0.0240 0.0260 0.0260 76,586,094
Nov 18, 2024 0.0280 0.0280 0.0240 0.0260 0.0260 76,586,094
Nov 15, 2024 0.0290 0.0300 0.0270 0.0270 0.0270 67,417,067
Nov 14, 2024 0.0320 0.0340 0.0260 0.0290 0.0290 124,597,297
Nov 13, 2024 0.0430 0.0435 0.0300 0.0320 0.0320 202,690,381
Nov 12, 2024 0.0350 0.0440 0.0340 0.0410 0.0410 104,306,455
Nov 11, 2024 0.0340 0.0390 0.0330 0.0360 0.0360 98,772,651
Nov 8, 2024 0.0250 0.0330 0.0250 0.0330 0.0330 86,851,214
Nov 7, 2024 0.0280 0.0280 0.0240 0.0240 0.0240 51,119,953
Nov 6, 2024 0.0210 0.0270 0.0210 0.0250 0.0250 55,836,904
Nov 5, 2024 0.0240 0.0240 0.0210 0.0210 0.0210 55,036,822
Nov 4, 2024 0.0260 0.0280 0.0240 0.0240 0.0240 30,728,937
Nov 1, 2024 0.0250 0.0260 0.0240 0.0250 0.0250 28,251,231
Oct 31, 2024 0.0310 0.0310 0.0250 0.0250 0.0250 78,181,827
Oct 30, 2024 0.0290 0.0330 0.0280 0.0300 0.0300 55,406,786
Oct 29, 2024 0.0310 0.0330 0.0280 0.0280 0.0280 78,414,358
Oct 28, 2024 0.0390 0.0400 0.0320 0.0320 0.0320 107,566,941
Oct 25, 2024 0.0370 0.0390 0.0335 0.0360 0.0360 136,146,224
Oct 24, 2024 0.0210 0.0330 0.0190 0.0330 0.0330 126,318,295
Oct 23, 2024 0.0210 0.0250 0.0200 0.0210 0.0210 90,736,032
Oct 22, 2024 0.0270 0.0280 0.0190 0.0210 0.0210 112,120,911
Oct 21, 2024 0.0360 0.0480 0.0250 0.0270 0.0270 283,648,003
Oct 18, 2024 0.0160 0.0280 0.0160 0.0260 0.0260 173,063,479
Oct 17, 2024 0.0060 0.0180 0.0060 0.0140 0.0140 239,317,208
Oct 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 350,000
Oct 15, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 4,633,234
Oct 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 21,652,562
Oct 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 10, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 38,747,830
Oct 9, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 2,100,646
Oct 8, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 872,209
Oct 7, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 648,448
Oct 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 180,555
Oct 3, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 9,979,043
Oct 2, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 3,656,276
Oct 1, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 5,662,982
Sep 30, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 4,612,671
Sep 27, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 15,651,843
Sep 26, 2024 0.0030 0.0030 0.0020 0.0030 0.0030 15,492,324
Sep 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 7,384,986
Sep 24, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 93,850
Sep 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 100,000
Sep 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 28,419,786
Sep 19, 2024 0.0040 0.0040 0.0035 0.0040 0.0040 2,323,201
Sep 18, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 116,000
Sep 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 26,989
Sep 13, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 149,622
Sep 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 172,318
Sep 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 8,375
Sep 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,012,133
Sep 9, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 251,941
Sep 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 276,077
Sep 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 125,500
Sep 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 85,469
Sep 3, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 1,081,423
Sep 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,326,603
Aug 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 4,441,706
Aug 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 892,443
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 5,678,922
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 716,668
Aug 26, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 42,436
Aug 23, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 209,000
Aug 22, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 21,361
Aug 21, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 140,914
Aug 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 30,010
Aug 19, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 230,053
Aug 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 19,340
Aug 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 220,599
Aug 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 61,402
Aug 13, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 258,811
Aug 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 571,262
Aug 9, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 291,830
Aug 8, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 2,933,734
Aug 7, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 260,658
Aug 6, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 1,619,288
Aug 5, 2024 0.0040 0.0040 0.0035 0.0035 0.0035 1,984,916
Aug 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,000
Aug 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,539,182
Jul 31, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 34,400
Jul 30, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 7,949,867
Jul 29, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 3,383,988
Jul 26, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 6,237,461
Jul 25, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 298,839
Jul 24, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 3,154,709
Jul 23, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 1,950,519
Jul 22, 2024 0.0050 0.0070 0.0050 0.0050 0.0050 16,593,562
Jul 19, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 34,929,718
Jul 18, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 883,110
Jul 17, 2024 0.0070 0.0070 0.0050 0.0050 0.0050 20,406,382
Jul 16, 2024 0.0060 0.0070 0.0050 0.0070 0.0070 1,760,344
Jul 15, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 7,418,805
Jul 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 18,355,337
Jul 11, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 9,193,718
Jul 10, 2024 0.0080 0.0090 0.0070 0.0070 0.0070 5,850,366
Jul 9, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 11,683,609
Jul 8, 2024 0.0120 0.0120 0.0080 0.0090 0.0090 13,274,667
Jul 5, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 868,063
Jul 4, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 2,568,774
Jul 3, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 4,021,377
Jul 2, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 563,332
Jul 1, 2024 0.0160 0.0160 0.0140 0.0150 0.0150 2,788,326
Jun 28, 2024 0.0160 0.0180 0.0140 0.0150 0.0150 16,381,463
Jun 27, 2024 0.0180 0.0190 0.0160 0.0160 0.0160 3,011,605
Jun 26, 2024 0.0160 0.0180 0.0160 0.0170 0.0170 2,618,811
Jun 25, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 1,167,179
Jun 24, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 3,992,143
Jun 21, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 894,022
Jun 20, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 1,551,559
Jun 19, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 1,325,308
Jun 18, 2024 0.0160 0.0160 0.0140 0.0150 0.0150 2,708,038
Jun 17, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 1,324,275
Jun 14, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 136,963
Jun 13, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 2,427,388
Jun 12, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 291,408
Jun 11, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 1,616,012
Jun 7, 2024 0.0170 0.0200 0.0170 0.0190 0.0190 691,590
Jun 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 201,963
Jun 5, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 193,310
Jun 4, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 300,684
Jun 3, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 478,749
May 31, 2024 0.0200 0.0210 0.0190 0.0210 0.0210 803,418
May 30, 2024 0.0220 0.0220 0.0180 0.0190 0.0190 10,365,099
May 29, 2024 0.0230 0.0250 0.0220 0.0220 0.0220 3,153,718
May 28, 2024 0.0230 0.0240 0.0210 0.0220 0.0220 1,664,126
May 27, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 2,397,939
May 24, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 1,587,937
May 23, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 1,611,702
May 22, 2024 0.0220 0.0230 0.0210 0.0210 0.0210 1,545,278
May 21, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 1,867,536
May 20, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 1,459,088
May 17, 2024 0.0240 0.0240 0.0220 0.0230 0.0230 4,453,577
May 16, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 1,074,440
May 15, 2024 0.0280 0.0280 0.0240 0.0250 0.0250 6,271,567
May 14, 2024 0.0250 0.0310 0.0250 0.0270 0.0270 6,354,547
May 13, 2024 0.0280 0.0310 0.0250 0.0250 0.0250 2,985,271
May 10, 2024 0.0290 0.0320 0.0280 0.0280 0.0280 1,036,324
May 9, 2024 0.0320 0.0330 0.0270 0.0290 0.0290 6,006,024
May 8, 2024 0.0330 0.0350 0.0310 0.0340 0.0340 1,903,776
May 7, 2024 0.0350 0.0360 0.0320 0.0330 0.0330 3,546,649
May 6, 2024 0.0340 0.0370 0.0330 0.0350 0.0350 3,570,483
May 3, 2024 0.0310 0.0370 0.0310 0.0330 0.0330 4,883,278
May 2, 2024 0.0300 0.0330 0.0290 0.0310 0.0310 2,747,752
May 1, 2024 0.0260 0.0310 0.0250 0.0290 0.0290 4,076,333
Apr 30, 2024 0.0270 0.0310 0.0200 0.0280 0.0280 11,159,009
Apr 29, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 24, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 17, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 16, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 15, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 10, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 9, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 5, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 4, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 3, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 2, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 28, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 27, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 25, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 21, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 20, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 15, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 14, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 13, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 7, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 6, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 5, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 4, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 1, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 29, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 28, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 27, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 21, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 20, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 16, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 15, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 14, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 13, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 9, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 7, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 6, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 5, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 2, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Feb 1, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 31, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 30, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 29, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 25, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 24, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 22, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 17, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 16, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 15, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 10, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 9, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 8, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 5, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 4, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 3, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jan 2, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 29, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 28, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 27, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 22, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 21, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 20, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 19, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 18, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 15, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 14, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 13, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 12, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 11, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 8, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 7, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 6, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 5, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 4, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Dec 1, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 30, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 29, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 28, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 27, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 24, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 23, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 22, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 21, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Nov 20, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -

Related Tickers