Australia markets closed

OAR Resources Limited (OAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00200.0000 (0.00%)
At close: 03:47PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.00200.00200.00150.00200.002061,638,061
22 May 20240.00200.00200.00200.00200.0020233,450
21 May 20240.00200.00200.00200.00200.0020250,000
20 May 20240.00100.00200.00100.00200.00206,211,669
17 May 20240.00150.00200.00150.00200.002083,293
16 May 20240.00200.00200.00200.00200.0020500,000
15 May 20240.00200.00200.00200.00200.0020-
14 May 20240.00200.00200.00200.00200.00202,492,525
13 May 20240.00200.00200.00200.00200.0020-
10 May 20240.00200.00200.00200.00200.0020-
09 May 20240.00200.00200.00200.00200.00201,000,000
08 May 20240.00200.00200.00200.00200.0020-
07 May 20240.00200.00200.00200.00200.0020586,469
06 May 20240.00100.00100.00100.00100.00101,638,571
03 May 20240.00200.00200.00200.00200.00202,000,000
02 May 20240.00200.00200.00200.00200.00201,053,024
01 May 20240.00200.00200.00200.00200.00203,000,000
30 Apr 20240.00200.00200.00100.00200.00202,640,024
29 Apr 20240.00200.00200.00150.00200.00201,225,000
26 Apr 20240.00200.00200.00150.00200.002023,562,688
24 Apr 20240.00200.00200.00200.00200.002051,389,785
23 Apr 20240.00200.00200.00200.00200.00204,750,000
22 Apr 20240.00200.00200.00200.00200.00205,608,996
19 Apr 20240.00200.00200.00200.00200.002013,200,000
18 Apr 20240.00250.00250.00250.00250.0025-
17 Apr 20240.00200.00250.00200.00250.0025284,907
16 Apr 20240.00200.00200.00200.00200.00204,500,000
15 Apr 20240.00200.00200.00200.00200.0020-
12 Apr 20240.00200.00200.00200.00200.0020-
11 Apr 20240.00200.00200.00200.00200.0020-
10 Apr 20240.00200.00200.00200.00200.0020497,250
09 Apr 20240.00200.00200.00200.00200.00201,463,498
08 Apr 20240.00200.00200.00200.00200.00206,911,727
05 Apr 20240.00300.00300.00200.00250.002513,520,670
04 Apr 20240.00250.00250.00250.00250.0025-
03 Apr 20240.00250.00250.00250.00250.0025-
02 Apr 20240.00250.00250.00250.00250.0025164,262
28 Mar 20240.00250.00250.00250.00250.0025-
27 Mar 20240.00250.00250.00250.00250.0025-
26 Mar 20240.00250.00250.00250.00250.0025-
25 Mar 20240.00250.00250.00250.00250.00254,784,000
22 Mar 20240.00300.00300.00300.00300.0030-
21 Mar 20240.00300.00300.00300.00300.0030-
20 Mar 20240.00300.00300.00300.00300.0030-
19 Mar 20240.00300.00300.00300.00300.0030-
18 Mar 20240.00300.00300.00300.00300.0030-
15 Mar 20240.00300.00300.00300.00300.0030-
14 Mar 20240.00300.00300.00300.00300.0030-
13 Mar 20240.00300.00300.00300.00300.003031,666
12 Mar 20240.00300.00300.00300.00300.00301,200,000
11 Mar 20240.00300.00300.00300.00300.0030-
08 Mar 20240.00200.00300.00200.00300.0030228,800
07 Mar 20240.00300.00300.00300.00300.0030-
06 Mar 20240.00300.00300.00300.00300.0030186,066
05 Mar 20240.00300.00300.00250.00300.0030497,259
04 Mar 20240.00300.00300.00300.00300.0030-
01 Mar 20240.00300.00300.00300.00300.0030660,000
29 Feb 20240.00300.00300.00300.00300.0030-
28 Feb 20240.00300.00300.00300.00300.0030170,000
27 Feb 20240.00300.00300.00300.00300.00301,500,000
26 Feb 20240.00300.00300.00250.00300.00302,416,666
23 Feb 20240.00300.00300.00250.00250.00251,402,888
22 Feb 20240.00300.00300.00300.00300.0030-
21 Feb 20240.00300.00300.00300.00300.0030100,000
20 Feb 20240.00300.00300.00300.00300.0030540,667
19 Feb 20240.00300.00300.00300.00300.0030-
16 Feb 20240.00300.00300.00300.00300.0030-
15 Feb 20240.00300.00300.00300.00300.00303,633,333
14 Feb 20240.00300.00300.00300.00300.00301,499,999
13 Feb 20240.00250.00250.00250.00250.0025348,861
12 Feb 20240.00300.00300.00300.00300.0030700,000
09 Feb 20240.00250.00300.00250.00300.00304,422,222
08 Feb 20240.00250.00300.00250.00300.00302,345,000
07 Feb 20240.00300.00300.00250.00250.00251,291,888
06 Feb 20240.00300.00300.00300.00300.00301,001,000
05 Feb 20240.00300.00300.00250.00300.00303,501,910
02 Feb 20240.00300.00300.00300.00300.0030170,000
01 Feb 20240.00300.00300.00300.00300.0030666,666
31 Jan 20240.00300.00300.00300.00300.00304,166,666
30 Jan 20240.00200.00300.00200.00250.00252,629,333
29 Jan 20240.00250.00300.00250.00300.00301,054,212
25 Jan 20240.00300.00300.00300.00300.0030-
24 Jan 20240.00300.00300.00300.00300.0030-
23 Jan 20240.00300.00300.00300.00300.0030-
22 Jan 20240.00300.00300.00300.00300.00305,000,000
19 Jan 20240.00300.00300.00300.00300.00302,500,000
18 Jan 20240.00300.00300.00300.00300.0030-
17 Jan 20240.00300.00300.00300.00300.00302,000,000
16 Jan 20240.00300.00300.00300.00300.00302,000,000
15 Jan 20240.00300.00300.00300.00300.00303,000,000
12 Jan 20240.00300.00300.00250.00250.002510,616,326
11 Jan 20240.00250.00250.00250.00250.0025-
10 Jan 20240.00250.00250.00250.00250.002510,500
09 Jan 20240.00300.00300.00300.00300.0030331,875
08 Jan 20240.00250.00250.00250.00250.0025333,333
05 Jan 20240.00300.00300.00250.00250.00253,996,666
04 Jan 20240.00200.00300.00200.00300.00301,816,379
03 Jan 20240.00300.00300.00250.00250.0025174,000
02 Jan 20240.00300.00300.00250.00250.0025163,526
29 Dec 20230.00300.00300.00300.00300.00301,763,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...