Ovanti Limited (ASX:OVT)
Australia · Delayed Price · Currency is AUD 0.0310
-0.0030 (-8.82%)
May 26, 2026, 11:28 AM AEST
Ovanti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 9,488,477 |
| May 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.67% | 18,371,920 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 8,847,296 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 7,928,935 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,571,004 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 2,652,233 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 687,583 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 2,588,304 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,081,541 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 6,212,615 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,566,448 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 3,828,233 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,985,240 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.22% | 15,146,679 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 4,492,056 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 878,516 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,183,806 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 2,492,774 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 15,360,760 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 20,351,070 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 2,965,539 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 3,516,887 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,586,008 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 11,588,530 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 13,639,502 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 12,198,420 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,216,162 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 6,287,379 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 26,179,550 |
| Apr 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 88.89% | 6,904,594 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | - |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | - |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | - |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,301,200 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 80 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,806,740 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,360 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,500,000 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000,000 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,974,500 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 19,878,560 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 108,387,100 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 156,823,600 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 35,205,700 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 319,167,400 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,072,260 |