OAR Resources Limited (OAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:53AM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 590,000 |
| 25 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 259,172 |
| 24 July 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 584,001 |
| 23 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,900,000 |
| 22 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 999,000 |
| 19 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 24,610,210 |
| 18 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 17 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
| 16 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 67,500 |
| 15 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,290,000 |
| 12 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 09 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 08 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 03 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
| 02 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 01 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000,000 |
| 28 June 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 20,119,263 |
| 27 June 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 2,541,845 |
| 26 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,253,956 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 426,524 |
| 21 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 20 June 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 2,795,821 |
| 19 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 |
| 17 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,500,260 |
| 14 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,700,836 |
| 11 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 145,024 |
| 07 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,250,005 |
| 06 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,012,109 |
| 05 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,035,000 |
| 31 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 750,000 |
| 29 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 17,368,150 |
| 28 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 620,805 |
| 27 May 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 86,024 |
| 24 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,555,255 |
| 23 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 61,638,061 |
| 22 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 233,450 |
| 21 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 20 May 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 6,211,669 |
| 17 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 83,293 |
| 16 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 15 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 14 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,492,525 |
| 13 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 08 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 586,469 |
| 06 May 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,638,571 |
| 03 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| 02 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,053,024 |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000,000 |
| 30 Apr 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 2,640,024 |
| 29 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,225,000 |
| 26 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 23,562,688 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 51,389,785 |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,750,000 |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,608,996 |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 13,200,000 |
| 18 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 17 Apr 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 284,907 |
| 16 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,500,000 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 497,250 |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,463,498 |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,911,727 |
| 05 Apr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 13,520,670 |
| 04 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 03 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 02 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 164,262 |
| 28 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 27 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 26 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 25 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 4,784,000 |
| 22 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 21 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 14 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 13 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 31,666 |
| 12 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,200,000 |
| 11 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 Mar 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 228,800 |
| 07 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 06 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 186,066 |
| 05 Mar 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 497,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.