Australia markets open in 8 hours 13 minutes

Ora Banda Mining Limited (OBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4000-0.0250 (-5.88%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.41500.41500.40000.40000.40004,878,652
22 July 20240.42500.44000.42500.42500.4250967,688
19 July 20240.44000.44000.42000.43000.4300966,379
18 July 20240.44000.46000.43250.44500.44502,327,354
17 July 20240.46000.47000.44250.45000.45004,535,270
16 July 20240.43000.45250.41500.45000.45005,064,067
15 July 20240.43500.43500.41500.43000.43006,552,724
12 July 20240.40500.43750.40500.42500.425011,165,786
11 July 20240.38000.41500.37000.39000.390010,860,639
10 July 20240.34500.36000.34000.35500.35501,780,223
09 July 20240.34000.34500.34000.34000.3400488,497
08 July 20240.34000.35500.34000.34000.34001,120,868
05 July 20240.34000.34000.33500.33500.3350279,015
04 July 20240.33000.34000.33000.34000.3400517,795
03 July 20240.33000.33500.32000.33000.33001,464,313
02 July 20240.30500.34000.30500.33500.33501,992,526
01 July 20240.32500.33000.30000.30000.30004,660,706
28 June 20240.34000.34250.32500.33500.33501,749,476
27 June 20240.34500.34500.32000.33500.33502,515,821
26 June 20240.36000.36000.34000.34500.34501,557,471
25 June 20240.36000.36500.35000.36000.3600884,489
24 June 20240.37000.38500.36000.36000.36001,109,956
21 June 20240.37000.38500.37000.37500.37502,513,020
20 June 20240.36000.38000.35500.37000.37003,355,040
19 June 20240.37000.37500.35500.35500.35501,604,897
18 June 20240.36500.38500.36500.38000.38003,331,529
17 June 20240.37500.37500.35500.36000.3600654,739
14 June 20240.36500.38500.36000.38000.38004,256,084
13 June 20240.33500.37000.33500.37000.37006,263,982
12 June 20240.34000.34500.33250.33500.33501,033,365
11 June 20240.34000.34500.33250.34000.34001,850,146
07 June 20240.33000.34500.33000.34500.3450951,849
06 June 20240.33000.33500.31500.33500.3350938,215
05 June 20240.32000.32500.31250.32000.32001,532,727
04 June 20240.33000.33000.32000.32000.3200499,430
03 June 20240.32500.33250.32500.33000.3300684,241
31 May 20240.33000.33500.32000.32500.32501,426,812
30 May 20240.32500.33500.32500.33500.3350377,418
29 May 20240.32500.33500.32000.33500.3350420,267
28 May 20240.33000.33750.33000.33500.3350920,576
27 May 20240.33000.33500.33000.33500.33501,152,980
24 May 20240.33000.34000.32500.33500.3350285,404
23 May 20240.34500.34500.32500.34000.34001,143,028
22 May 20240.34500.34500.34000.34500.3450847,270
21 May 20240.33000.34500.33000.34500.345010,662,172
20 May 20240.32500.33000.32000.33000.33001,422,050
17 May 20240.33000.33000.31500.32000.32001,373,374
16 May 20240.31500.33500.31000.32500.32501,391,199
15 May 20240.33000.33000.30500.30500.30502,861,187
14 May 20240.31000.33000.31000.32000.32002,261,462
13 May 20240.31000.32000.31000.31000.31001,011,886
10 May 20240.31000.31500.30500.31000.3100971,242
09 May 20240.32000.32000.30500.31000.3100838,259
08 May 20240.31000.32000.31000.32000.3200241,699
07 May 20240.31500.32500.31250.31500.31501,238,588
06 May 20240.31500.31500.29500.31000.31002,439,653
03 May 20240.32500.32500.31000.31500.31502,186,902
02 May 20240.32000.33000.31500.33000.3300447,678
01 May 20240.32500.32500.31000.31000.3100862,172
30 Apr 20240.34000.35000.33000.33500.33501,756,263
29 Apr 20240.31000.35000.31000.35000.35002,070,703
26 Apr 20240.30500.32000.30250.32000.32001,763,624
24 Apr 20240.30500.30750.29500.30000.30002,889,014
23 Apr 20240.33000.33000.28500.30000.30006,075,024
22 Apr 20240.34500.35000.33000.33000.33002,614,225
19 Apr 20240.34000.34500.33500.34500.34502,190,467
18 Apr 20240.34000.35000.33500.34000.34005,927,977
17 Apr 20240.32500.34000.32500.34000.34003,301,473
16 Apr 20240.31500.32500.30500.32500.32501,527,731
15 Apr 20240.33500.34000.32500.33500.33501,502,059
12 Apr 20240.32000.34500.32000.34000.34003,954,075
11 Apr 20240.30000.32000.30000.32000.32002,618,285
10 Apr 20240.31000.31000.30000.30000.3000896,506
09 Apr 20240.31500.31500.29500.31000.31001,309,281
08 Apr 20240.30500.32000.30000.31000.31001,551,551
05 Apr 20240.29500.30500.29500.30500.30501,822,449
04 Apr 20240.30000.31000.29500.29500.29503,216,973
03 Apr 20240.29500.30000.29500.30000.30001,310,673
02 Apr 20240.28500.30750.28500.30000.30003,790,456
28 Mar 20240.26500.28500.26500.28000.28002,899,313
27 Mar 20240.26500.27000.26000.27000.2700229,262
26 Mar 20240.26000.27000.25500.27000.27001,034,067
25 Mar 20240.25500.26500.25500.26500.2650759,638
22 Mar 20240.24500.26500.24000.26500.2650944,284
21 Mar 20240.24500.25000.24000.24500.24501,412,628
20 Mar 20240.26000.26000.24000.24000.24002,171,611
19 Mar 20240.25500.26500.25000.25500.25501,086,388
18 Mar 20240.25500.26000.25000.25000.2500361,958
15 Mar 20240.25500.26000.25500.25500.2550400,657
14 Mar 20240.26500.26500.25500.25500.25502,047,856
13 Mar 20240.26500.27000.26000.26500.2650246,232
12 Mar 20240.27000.27000.26500.26500.26501,563,746
11 Mar 20240.28000.28500.27000.27500.27501,340,196
08 Mar 20240.27500.28000.27000.28000.28003,908,743
07 Mar 20240.27500.28000.27000.27500.27502,477,314
06 Mar 20240.26500.28000.26500.27500.27502,903,467
05 Mar 20240.26500.27000.26000.26000.26002,782,026
04 Mar 20240.25000.26000.25000.26000.26005,084,727
01 Mar 20240.24000.25000.23500.25000.25003,483,044
29 Feb 20240.25500.25500.25500.25500.2550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...