Omni Bridgeway Limited (OBL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:00PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2550 | 1.2550 | 57,088 |
| 24 Apr 2024 | 1.2650 | 1.3100 | 1.2650 | 1.2800 | 1.2800 | 213,933 |
| 23 Apr 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2800 | 1.2800 | 183,562 |
| 22 Apr 2024 | 1.2450 | 1.2900 | 1.2450 | 1.2850 | 1.2850 | 177,773 |
| 19 Apr 2024 | 1.3900 | 1.3900 | 1.2225 | 1.2400 | 1.2400 | 426,294 |
| 18 Apr 2024 | 1.3300 | 1.3450 | 1.2900 | 1.3000 | 1.3000 | 89,837 |
| 17 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3250 | 1.3250 | 384,116 |
| 16 Apr 2024 | 1.3250 | 1.3300 | 1.2600 | 1.2850 | 1.2850 | 246,140 |
| 15 Apr 2024 | 1.4200 | 1.4200 | 1.3250 | 1.3300 | 1.3300 | 202,907 |
| 12 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 11 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 10 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 09 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 08 Apr 2024 | 1.4800 | 1.4800 | 1.3875 | 1.4050 | 1.4050 | 132,160 |
| 05 Apr 2024 | 1.4700 | 1.5025 | 1.4150 | 1.4250 | 1.4250 | 134,484 |
| 04 Apr 2024 | 1.4850 | 1.5100 | 1.4800 | 1.4850 | 1.4850 | 416,045 |
| 03 Apr 2024 | 1.4700 | 1.4950 | 1.4400 | 1.4700 | 1.4700 | 170,311 |
| 02 Apr 2024 | 1.5100 | 1.5200 | 1.4650 | 1.4950 | 1.4950 | 399,793 |
| 28 Mar 2024 | 1.4250 | 1.5350 | 1.4250 | 1.5100 | 1.5100 | 758,697 |
| 27 Mar 2024 | 1.4150 | 1.4400 | 1.3750 | 1.4200 | 1.4200 | 206,052 |
| 26 Mar 2024 | 1.3500 | 1.3900 | 1.3350 | 1.3900 | 1.3900 | 234,478 |
| 25 Mar 2024 | 1.3950 | 1.3950 | 1.3300 | 1.3550 | 1.3550 | 217,268 |
| 22 Mar 2024 | 1.3550 | 1.4050 | 1.3200 | 1.3900 | 1.3900 | 297,453 |
| 21 Mar 2024 | 1.3050 | 1.3650 | 1.3050 | 1.3500 | 1.3500 | 280,566 |
| 20 Mar 2024 | 1.3300 | 1.3625 | 1.2900 | 1.3000 | 1.3000 | 381,952 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3250 | 1.3500 | 1.3500 | 679,990 |
| 18 Mar 2024 | 1.4650 | 1.4650 | 1.3850 | 1.4100 | 1.4100 | 242,636 |
| 15 Mar 2024 | 1.4600 | 1.4875 | 1.4400 | 1.4650 | 1.4650 | 5,737,987 |
| 14 Mar 2024 | 1.4400 | 1.4700 | 1.4250 | 1.4450 | 1.4450 | 429,852 |
| 13 Mar 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 322,994 |
| 12 Mar 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 194,797 |
| 11 Mar 2024 | 1.5450 | 1.5700 | 1.5150 | 1.5650 | 1.5650 | 152,559 |
| 08 Mar 2024 | 1.5400 | 1.5900 | 1.5150 | 1.5550 | 1.5550 | 1,114,051 |
| 07 Mar 2024 | 1.5150 | 1.5875 | 1.5150 | 1.5500 | 1.5500 | 295,998 |
| 06 Mar 2024 | 1.6100 | 1.6100 | 1.4750 | 1.5150 | 1.5150 | 664,266 |
| 05 Mar 2024 | 1.6600 | 1.7000 | 1.6350 | 1.6400 | 1.6400 | 1,358,870 |
| 04 Mar 2024 | 1.6600 | 1.6750 | 1.6300 | 1.6600 | 1.6600 | 977,144 |
| 01 Mar 2024 | 1.6800 | 1.6950 | 1.6300 | 1.6600 | 1.6600 | 507,015 |
| 29 Feb 2024 | 1.7000 | 1.7050 | 1.6000 | 1.6800 | 1.6800 | 1,163,051 |
| 28 Feb 2024 | 1.7450 | 1.7700 | 1.6850 | 1.7000 | 1.7000 | 451,752 |
| 27 Feb 2024 | 1.6800 | 1.7050 | 1.6650 | 1.6850 | 1.6850 | 381,375 |
| 26 Feb 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 83,026 |
| 23 Feb 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6350 | 1.6350 | 306,866 |
| 22 Feb 2024 | 1.6450 | 1.6600 | 1.5950 | 1.6400 | 1.6400 | 253,255 |
| 21 Feb 2024 | 1.7300 | 1.7300 | 1.6050 | 1.6200 | 1.6200 | 1,565,530 |
| 20 Feb 2024 | 1.7300 | 1.7725 | 1.6300 | 1.7700 | 1.7700 | 1,955,301 |
| 19 Feb 2024 | 1.6400 | 1.6900 | 1.6250 | 1.6900 | 1.6900 | 375,982 |
| 16 Feb 2024 | 1.5500 | 1.6200 | 1.5325 | 1.6100 | 1.6100 | 407,068 |
| 15 Feb 2024 | 1.5250 | 1.5350 | 1.5000 | 1.5100 | 1.5100 | 321,931 |
| 14 Feb 2024 | 1.5400 | 1.5400 | 1.4550 | 1.5000 | 1.5000 | 885,675 |
| 13 Feb 2024 | 1.4700 | 1.5175 | 1.4550 | 1.4950 | 1.4950 | 5,264,292 |
| 12 Feb 2024 | 1.4300 | 1.4700 | 1.3950 | 1.4400 | 1.4400 | 507,730 |
| 09 Feb 2024 | 1.4800 | 1.4900 | 1.3850 | 1.3950 | 1.3950 | 696,889 |
| 08 Feb 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 322,778 |
| 07 Feb 2024 | 1.4100 | 1.4750 | 1.4100 | 1.4450 | 1.4450 | 575,727 |
| 06 Feb 2024 | 1.3550 | 1.3825 | 1.3250 | 1.3600 | 1.3600 | 467,727 |
| 05 Feb 2024 | 1.3500 | 1.3500 | 1.2675 | 1.3000 | 1.3000 | 342,053 |
| 02 Feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2950 | 1.2950 | 340,351 |
| 01 Feb 2024 | 1.3550 | 1.3550 | 1.1950 | 1.2500 | 1.2500 | 1,025,307 |
| 31 Jan 2024 | 1.3700 | 1.3700 | 1.3225 | 1.3400 | 1.3400 | 183,040 |
| 30 Jan 2024 | 1.2800 | 1.3100 | 1.2650 | 1.3100 | 1.3100 | 293,940 |
| 29 Jan 2024 | 1.2800 | 1.2950 | 1.2725 | 1.2800 | 1.2800 | 137,460 |
| 25 Jan 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 119,617 |
| 24 Jan 2024 | 1.2800 | 1.2975 | 1.2550 | 1.2650 | 1.2650 | 254,971 |
| 23 Jan 2024 | 1.2500 | 1.2650 | 1.2400 | 1.2650 | 1.2650 | 275,855 |
| 22 Jan 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2650 | 1.2650 | 369,932 |
| 19 Jan 2024 | 1.2800 | 1.2950 | 1.2450 | 1.2600 | 1.2600 | 262,636 |
| 18 Jan 2024 | 1.3250 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 308,251 |
| 17 Jan 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 321,479 |
| 16 Jan 2024 | 1.3150 | 1.3150 | 1.2600 | 1.2800 | 1.2800 | 179,781 |
| 15 Jan 2024 | 1.3800 | 1.3800 | 1.3150 | 1.3150 | 1.3150 | 92,133 |
| 12 Jan 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 212,965 |
| 11 Jan 2024 | 1.3400 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 243,465 |
| 10 Jan 2024 | 1.3250 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 205,670 |
| 09 Jan 2024 | 1.3400 | 1.3475 | 1.3250 | 1.3400 | 1.3400 | 86,657 |
| 08 Jan 2024 | 1.3250 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 272,484 |
| 05 Jan 2024 | 1.3300 | 1.3625 | 1.3300 | 1.3500 | 1.3500 | 111,532 |
| 04 Jan 2024 | 1.3350 | 1.4300 | 1.2925 | 1.3600 | 1.3600 | 266,881 |
| 03 Jan 2024 | 1.4300 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 366,360 |
| 02 Jan 2024 | 1.3950 | 1.4350 | 1.3850 | 1.4300 | 1.4300 | 273,640 |
| 29 Dec 2023 | 1.3700 | 1.3950 | 1.3500 | 1.3550 | 1.3550 | 377,225 |
| 28 Dec 2023 | 1.3200 | 1.4275 | 1.3200 | 1.3800 | 1.3800 | 319,648 |
| 27 Dec 2023 | 1.3000 | 1.3250 | 1.2375 | 1.3150 | 1.3150 | 641,496 |
| 22 Dec 2023 | 1.3500 | 1.4050 | 1.2950 | 1.3050 | 1.3050 | 610,580 |
| 21 Dec 2023 | 1.4300 | 1.4500 | 1.3500 | 1.3650 | 1.3650 | 572,893 |
| 20 Dec 2023 | 1.3900 | 1.4750 | 1.3750 | 1.4500 | 1.4500 | 1,076,010 |
| 19 Dec 2023 | 1.3650 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 817,599 |
| 18 Dec 2023 | 1.4400 | 1.4575 | 1.3850 | 1.3850 | 1.3850 | 307,135 |
| 15 Dec 2023 | 1.3600 | 1.4550 | 1.3600 | 1.4500 | 1.4500 | 865,050 |
| 14 Dec 2023 | 1.3250 | 1.4000 | 1.3250 | 1.3800 | 1.3800 | 320,544 |
| 13 Dec 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 430,479 |
| 12 Dec 2023 | 1.4100 | 1.4250 | 1.3250 | 1.3550 | 1.3550 | 1,114,564 |
| 11 Dec 2023 | 1.4500 | 1.5100 | 1.4350 | 1.4400 | 1.4400 | 493,324 |
| 08 Dec 2023 | 1.4000 | 1.4550 | 1.3850 | 1.4500 | 1.4500 | 2,198,142 |
| 07 Dec 2023 | 1.4050 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 504,775 |
| 06 Dec 2023 | 1.4750 | 1.4750 | 1.3750 | 1.4050 | 1.4050 | 1,402,853 |
| 05 Dec 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 798,568 |
| 04 Dec 2023 | 1.4700 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 664,403 |
| 01 Dec 2023 | 1.5550 | 1.5550 | 1.4650 | 1.4700 | 1.4700 | 355,895 |
| 30 Nov 2023 | 1.5700 | 1.6200 | 1.5250 | 1.5500 | 1.5500 | 9,821,843 |
| *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.