DorsaVi Ltd Historical Data - DVL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DorsaVi Ltd (DVL)

0.013

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-7.14285714286	0.014	0.014	0.013	215797	0.013	DE
4	-0.002	-13.3333333333	0.015	0.016	0.013	827055	0.0139816	DE
12	0.001	8.33333333333	0.012	0.032	0.011	2953193	0.01713784	DE
26	0.002	18.1818181818	0.011	0.032	0.011	1769719	0.01678845	DE
52	0.001	8.33333333333	0.012	0.032	0.01	1120193	0.01621443	DE
156	-0.022	-62.8571428571	0.035	0.036	0.0095	682193	0.01886164	DE
260	-0.05	-79.3650793651	0.063	0.27	0.008	1549167	0.03864266	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1707196500	0.012	0	0.00	0.012	0.012	0.011	330280
1707110100	0.012	-0.001	-7.69	0.012	0.012	0.012	18000
1706850900	0.013	0	0.00	0.013	0.013	0.013	0
1706764500	0.013	0	0.00	0.013	0.013	0.013	0
1706678100	0.013	0	0.00	0.013	0.013	0.013	0
1706591700	0.013	0	0.00	0.012	0.013	0.012	245794
1706486400	0.013	0	0.00	0.013	0.013	0.013	0
1706140800	0.013	0	0.00	0.013	0.013	0.013	0

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