OM Holdings Limited (OMH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4600

-0.0050

(-1.08%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4650	0.4650	0.4600	0.4600	0.4600	72,268
18 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
17 Apr 2024	0.4750	0.4750	0.4650	0.4650	0.4650	8,911
16 Apr 2024	0.4650	0.4650	0.4600	0.4650	0.4650	21,642
15 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,912
12 Apr 2024	0.4700	0.4800	0.4650	0.4750	0.4750	79,618
11 Apr 2024	0.4450	0.4900	0.4450	0.4750	0.4750	87,136
10 Apr 2024	0.4400	0.4550	0.4400	0.4550	0.4550	43,413
09 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	52,332
08 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	89,405
05 Apr 2024	0.4300	0.4350	0.4300	0.4350	0.4350	3,477
04 Apr 2024	0.4200	0.4550	0.4200	0.4400	0.4400	200,970
03 Apr 2024	0.4250	0.4300	0.4050	0.4300	0.4300	225,931
02 Apr 2024	0.4250	0.4350	0.4200	0.4250	0.4250	219,950
28 Mar 2024	0.4300	0.4350	0.4300	0.4350	0.4350	39,407
27 Mar 2024	0.4200	0.4300	0.4200	0.4300	0.4300	78,408
26 Mar 2024	0.4250	0.4250	0.4200	0.4250	0.4250	46,551
25 Mar 2024	0.4300	0.4700	0.4200	0.4250	0.4250	242,032
22 Mar 2024	0.4350	0.4400	0.4300	0.4350	0.4350	368,443
21 Mar 2024	0.4150	0.4350	0.4150	0.4350	0.4350	368,971
20 Mar 2024	0.4400	0.4400	0.4100	0.4300	0.4300	340,511
19 Mar 2024	0.4150	0.4200	0.4100	0.4100	0.4100	113,397
18 Mar 2024	0.4400	0.4400	0.4100	0.4300	0.4300	162,386
15 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	50,000
14 Mar 2024	0.4100	0.4100	0.4050	0.4100	0.4100	109,552
13 Mar 2024	0.4050	0.4100	0.4050	0.4100	0.4100	22,369
12 Mar 2024	0.4100	0.4100	0.4050	0.4050	0.4050	21,645
11 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	51,096
08 Mar 2024	0.4100	0.4200	0.4000	0.4100	0.4100	78,788
07 Mar 2024	0.4150	0.4300	0.4050	0.4050	0.4050	62,381
06 Mar 2024	0.4000	0.4150	0.4000	0.4150	0.4150	209,959
05 Mar 2024	0.4150	0.4150	0.4000	0.4000	0.4000	44,542
04 Mar 2024	0.4100	0.4150	0.4100	0.4150	0.4150	24,375
01 Mar 2024	0.4050	0.4250	0.4000	0.4250	0.4250	205,371
29 Feb 2024	0.4250	0.4250	0.4200	0.4200	0.4200	179,361
28 Feb 2024	0.4350	0.4350	0.4000	0.4300	0.4300	278,083
27 Feb 2024	0.4375	0.4400	0.4350	0.4400	0.4400	159,099
26 Feb 2024	0.4350	0.4400	0.4300	0.4350	0.4350	159,051
23 Feb 2024	0.4450	0.4450	0.4400	0.4400	0.4400	89,073
22 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	145,000
21 Feb 2024	0.4500	0.4500	0.4450	0.4450	0.4450	195,154
20 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	279,100
19 Feb 2024	0.4550	0.4550	0.4450	0.4500	0.4500	153,118
16 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
15 Feb 2024	0.4600	0.4600	0.4450	0.4550	0.4550	58,110
14 Feb 2024	0.4600	0.4600	0.4500	0.4600	0.4600	122,594
13 Feb 2024	0.4600	0.4700	0.4550	0.4600	0.4600	59,121
12 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4650	4,159
09 Feb 2024	0.4650	0.4700	0.4600	0.4700	0.4700	52,888
08 Feb 2024	0.4600	0.4700	0.4550	0.4700	0.4700	119,073
07 Feb 2024	0.4700	0.4700	0.4600	0.4700	0.4700	104,794
06 Feb 2024	0.4650	0.4750	0.4650	0.4700	0.4700	40,031
05 Feb 2024	0.4950	0.4950	0.4700	0.4750	0.4750	52,275
02 Feb 2024	0.4750	0.4950	0.4600	0.4950	0.4950	146,398
01 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
31 Jan 2024	0.4700	0.4800	0.4600	0.4600	0.4600	66,387
30 Jan 2024	0.4900	0.4900	0.4750	0.4800	0.4800	65,250
29 Jan 2024	0.4950	0.4950	0.4800	0.4800	0.4800	12,544
25 Jan 2024	0.4850	0.4850	0.4800	0.4800	0.4800	21,625
24 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4850	7,700
23 Jan 2024	0.4850	0.4900	0.4850	0.4850	0.4850	14,051
22 Jan 2024	0.4950	0.5000	0.4800	0.4900	0.4900	106,816
19 Jan 2024	0.4950	0.4950	0.4900	0.4900	0.4900	57,599
18 Jan 2024	0.4950	0.5000	0.4950	0.5000	0.5000	3,881
17 Jan 2024	0.5150	0.5150	0.4950	0.4950	0.4950	19,523
16 Jan 2024	0.5000	0.5200	0.4950	0.5200	0.5200	43,374
15 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
12 Jan 2024	0.5150	0.5150	0.5000	0.5000	0.5000	106,499
11 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	135,700
10 Jan 2024	0.5000	0.5100	0.4900	0.5100	0.5100	229,405
09 Jan 2024	0.5150	0.5150	0.5050	0.5100	0.5100	69,998
08 Jan 2024	0.4900	0.5200	0.4900	0.5150	0.5150	146,553
05 Jan 2024	0.4900	0.5100	0.4900	0.4950	0.4950	39,249
04 Jan 2024	0.5000	0.5050	0.4900	0.4900	0.4900	373,878
03 Jan 2024	0.4900	0.5350	0.4900	0.5000	0.5000	372,131
02 Jan 2024	0.4500	0.4800	0.4500	0.4800	0.4800	112,869
29 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	3,488
28 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4500	40,857
27 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	35,637
22 Dec 2023	0.4450	0.4500	0.4400	0.4500	0.4500	90,155
21 Dec 2023	0.4450	0.4500	0.4450	0.4450	0.4450	21,031
20 Dec 2023	0.4500	0.4500	0.4400	0.4450	0.4450	95,014
19 Dec 2023	0.4550	0.4600	0.4350	0.4500	0.4500	80,365
18 Dec 2023	0.4450	0.4600	0.4350	0.4500	0.4500	67,139
15 Dec 2023	0.4550	0.4550	0.4400	0.4500	0.4500	73,757
14 Dec 2023	0.4500	0.4600	0.4400	0.4450	0.4450	79,325
13 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	22,064
12 Dec 2023	0.4600	0.4650	0.4500	0.4500	0.4500	46,418
11 Dec 2023	0.4550	0.4750	0.4500	0.4500	0.4500	10,666
08 Dec 2023	0.4700	0.4700	0.4450	0.4500	0.4500	101,149
07 Dec 2023	0.4600	0.4800	0.4450	0.4600	0.4600	18,305
06 Dec 2023	0.4750	0.4750	0.4600	0.4600	0.4600	16,948
05 Dec 2023	0.4600	0.4800	0.4600	0.4700	0.4700	28,221
04 Dec 2023	0.4500	0.4650	0.4400	0.4550	0.4550	175,583
01 Dec 2023	0.4650	0.4700	0.4500	0.4600	0.4600	211,961
30 Nov 2023	0.4650	0.4800	0.4650	0.4650	0.4650	165,202
29 Nov 2023	0.4700	0.4800	0.4650	0.4650	0.4650	13,527
28 Nov 2023	0.4600	0.4850	0.4350	0.4650	0.4650	233,233
27 Nov 2023	0.4650	0.4900	0.4650	0.4650	0.4650	177,918
24 Nov 2023	0.4750	0.4950	0.4725	0.4950	0.4950	82,647
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6410-0.0016(-0.25%)

OIL82.27-0.46(-0.56%)

GOLD2,396.80-1.20(-0.05%)

Bitcoin AUD101,065.29+4,526.88(+4.69%)

OM Holdings Limited (OMH.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6410
-0.0016(-0.25%)

OIL
82.27
-0.46(-0.56%)

GOLD
2,396.80
-1.20(-0.05%)

Bitcoin AUD
101,065.29
+4,526.88(+4.69%)