dorsaVi Ltd (ASX:DVL)
Australia · Delayed Price · Currency is AUD 0.0310
+0.0030 (10.71%)
Aug 1, 2025, 4:10 PM AEST
dorsaVi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 10,246,115 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 13,497,520 |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | 15,853,435 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,497,401 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,648,197 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,934,300 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,432,923 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 7,484,499 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 10,435,928 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,800,253 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 2,279,109 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 2,655,735 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 19,303,066 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 6,335,820 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 12,161,591 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 7,865,984 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 929,554 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,084,665 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 781,740 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 879,809 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 9,061,564 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 1,111,098 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 857,941 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 392,249 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,125,497 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,133,573 |
| Jun 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 796,209 |
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,173,880 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 758,336 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 905,014 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,612,731 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,255,381 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 897,791 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 3,059,255 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 4,023,820 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 32,800,586 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 9,974,592 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 2,695,787 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,708,202 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 763,585 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,165,000 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 2,016,020 |
| May 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.33% | 6,755,586 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 3,069,812 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 626,653 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,746,318 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 923,900 |