ASX · OVT · stock
Ovanti Limited (OVT) stock price history
Every ASX trading session of Ovanti Limited from Oct 10, 2000 to Sep 28, 2026: 6,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OVT adjusted close, 2000 to 2026
- A$860.08
- All time high, 2002
- A$0.1800
- 52 week high, A$0.0010 low
- 6,601
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OVT key facts
- Ovanti Limited (OVT) closed at A$0.0020 on Sep 28, 2026 on ASX.
- OVT's all time high close is A$860.08, set on Dec 18, 2002; its all time low close is A$0.0010 on Aug 27, 2026.
- OVT's 52 week range is A$0.0010 to A$0.1800.
- OVT returned -98.6% over the year to Sep 28, 2026 and -100.0% over five years.
- Over ten years OVT returned -100%, -48.6% a year compounded.
- OVT's deepest drawdown was -100.0% from Dec 18, 2002 to Aug 27, 2026.
- DataCedar holds 6,601 daily sessions of OVT history from Oct 10, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OVT price chart, 2000 to 2026
OVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -80.0% |
| 6 months | -90.0% |
| Year to date | -97.1% |
| 1 year | -98.6% |
| 3 years | -99.8% |
| 5 years | -100.0% |
| 10 years | -99.9% |
| Since Oct 10, 2000 | -100.0% |
| Compound annual growth, 26.0 years | -35.1% |
OVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$860.08 on Dec 18, 2002
- All time low close
- A$0.0010 on Aug 27, 2026
- 52 week high
- A$0.1800 on Nov 30, 2025
- 52 week low
- A$0.0010 on Aug 27, 2026
- Deepest drawdown
- -100.0% from Dec 18, 2002 to Aug 27, 2026, not yet recovered
- Best single session
- +3,900% on Sep 21, 2012
- Worst single session
- -97.5% on Dec 17, 2012
- Volatility, 1 year annualised
- 326.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2020, +2,257%
- Worst calendar year
- 2012, -95%
OVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0600 | A$0.0700 | A$0.0010 | A$0.0020 | -97.1% | 1.8B | 188 |
| 2025 | A$0.3400 | A$0.4600 | A$0.0400 | A$0.0700 | -79.4% | 379.5M | 253 |
| 2024 | A$0.8200 | A$0.9600 | A$0.0400 | A$0.3400 | -58.5% | 194.4M | 254 |
| 2023 | A$0.9200 | A$1.40 | A$0.7200 | A$0.8200 | -10.9% | 4.6M | 252 |
| 2022 | A$3.20 | A$6.50 | A$0.7600 | A$0.9200 | -70.3% | 44.1M | 251 |
| 2021 | A$3.40 | A$17.00 | A$2.85 | A$3.10 | -6.1% | 124M | 254 |
| 2020 | A$0.1400 | A$5.60 | A$0.0800 | A$3.30 | +2,257% | 83.8M | 255 |
| 2019 | A$0.4000 | A$0.5400 | A$0.1200 | A$0.1400 | -65.0% | 351.5K | 253 |
| 2018 | A$0.8600 | A$1.00 | A$0.3600 | A$0.4000 | -53.5% | 246.4K | 253 |
| 2017 | A$1.20 | A$2.20 | A$0.6000 | A$0.8600 | -27.1% | 817.4K | 252 |
| 2016 | A$3.41 | A$3.51 | A$1.17 | A$1.18 | -67.3% | 813.1K | 253 |
| 2015 | A$4.09 | A$4.19 | A$1.36 | A$3.60 | -11.9% | 1.1M | 255 |
| 2014 | A$0.2961 | A$6.14 | A$0.2961 | A$4.09 | +1,282% | 1.9M | 253 |
| 2013 | A$0.2961 | A$0.2961 | A$0.2961 | A$0.2961 | 0.0% | 0 | 253 |
| 2012 | A$5.92 | A$473.71 | A$0.2961 | A$0.2961 | -95.0% | 98.1K | 253 |
| 2011 | A$23.69 | A$35.53 | A$5.92 | A$5.92 | -75.0% | 152.7K | 248 |
| 2010 | A$21.47 | A$29.61 | A$20.72 | A$23.69 | +10.3% | 30.5K | 253 |
| 2009 | A$37.01 | A$39.97 | A$17.76 | A$21.47 | -42.0% | 223 | 254 |
| 2008 | A$82.90 | A$86.60 | A$26.65 | A$37.01 | -54.5% | 302 | 254 |
| 2007 | A$75.50 | A$145.07 | A$71.06 | A$81.42 | +7.8% | 673 | 253 |
| 2006 | A$142.11 | A$174.68 | A$45.15 | A$75.50 | -48.5% | 387 | 252 |
| 2005 | A$159.88 | A$303.47 | A$52.55 | A$146.55 | -10.0% | 520 | 252 |
| 2004 | A$487.03 | A$495.92 | A$148.03 | A$162.84 | -66.4% | 520 | 261 |
| 2003 | A$695.76 | A$769.78 | A$407.10 | A$484.07 | -30.1% | 345 | 261 |
| 2002 | A$121.39 | A$978.51 | A$111.03 | A$692.80 | +485.0% | 498 | 261 |
| 2001 | A$155.44 | A$190.96 | A$91.78 | A$118.43 | -21.6% | 100 | 261 |
| 2000 | A$148.03 | A$199.85 | A$140.63 | A$151.00 | n/a | 47 | 59 |
OVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0020 | +33.3% |
| August 2026 | A$0.0015 | -50.0% |
| July 2026 | A$0.0030 | -66.7% |
| June 2026 | A$0.0090 | -71.9% |
| May 2026 | A$0.0320 | +10.3% |
| April 2026 | A$0.0290 | +107.1% |
| March 2026 | A$0.0140 | -30.0% |
| February 2026 | A$0.0200 | -50.0% |
| January 2026 | A$0.0400 | -42.9% |
| December 2025 | A$0.0700 | -50.0% |
| November 2025 | A$0.1400 | +16.7% |
| October 2025 | A$0.1200 | -25.0% |
About the OVT data
Daily bars. 6,601 sessions from Oct 10, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OVT share price history
