Australia markets open in 3 hours 57 minutes

Ora Banda Mining Limited (OBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0820+0.0040 (+5.13%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.07800.08200.07800.08200.0820461,023
25 Nov 20220.07800.08200.07800.08200.0820461,023
24 Nov 20220.08000.08000.07600.07800.0780251,183
23 Nov 20220.07900.08100.07900.08000.0800303,761
22 Nov 20220.08200.08200.07700.07900.07901,291,225
21 Nov 20220.08700.08700.08300.08300.0830165,807
18 Nov 20220.08300.08700.08300.08400.0840278,205
17 Nov 20220.09000.09000.08600.08600.0860493,599
16 Nov 20220.09200.09200.08900.09000.0900379,423
15 Nov 20220.09500.09800.08900.09200.09201,199,180
14 Nov 20220.08400.09500.08400.09500.09506,295,194
11 Nov 20220.07900.08600.07900.08400.084012,918,798
10 Nov 20220.07900.07900.07800.07800.0780351,505
09 Nov 20220.07900.07950.07800.07800.07801,344,626
08 Nov 20220.07700.07700.07600.07700.0770456,392
07 Nov 20220.07800.07900.07500.07600.0760843,538
04 Nov 20220.07700.07700.07600.07600.076053,509
03 Nov 20220.07800.07800.07600.07800.07803,635,937
02 Nov 20220.08100.08300.08100.08100.0810512,200
01 Nov 20220.07600.08100.07600.08100.08101,009,370
31 Oct 20220.07800.08000.07500.07600.07605,332,124
28 Oct 20220.08100.08100.07700.07700.0770502,299
27 Oct 20220.08000.08100.07800.08100.08101,011,350
26 Oct 20220.08400.08500.08000.08000.0800664,964
25 Oct 20220.08200.08500.08100.08500.08502,323,870
24 Oct 20220.08000.08100.08000.08100.0810867,398
21 Oct 20220.07800.08000.07600.08000.0800425,935
20 Oct 20220.08000.08100.08000.08000.0800243,025
19 Oct 20220.08000.08400.07900.08000.08001,743,677
18 Oct 20220.07700.08000.07500.08000.0800826,111
17 Oct 20220.08200.08200.07500.07700.07706,393,736
14 Oct 20220.08100.08700.08100.08200.08203,165,291
13 Oct 20220.07400.08100.07300.08100.08109,098,981
12 Oct 20220.07400.07600.07200.07200.07201,223,709
11 Oct 20220.07900.08000.07450.07450.07453,371,738
10 Oct 20220.07800.08050.07800.08000.08003,632,342
07 Oct 20220.07700.08100.07600.07900.07904,259,464
06 Oct 20220.07400.07800.07400.07800.07803,165,344
05 Oct 20220.06700.07600.06700.07500.07502,543,239
04 Oct 20220.06000.06700.06000.06700.0670816,382
03 Oct 20220.05800.05800.05800.05800.0580179,426
30 Sept 20220.06000.06000.05900.06000.060089,218
29 Sept 20220.05950.06000.05950.06000.0600279,989
28 Sept 20220.05400.06000.05400.06000.06001,789,408
27 Sept 20220.05400.05400.05300.05300.0530353,830
26 Sept 20220.05500.05600.05250.05400.05402,565,145
23 Sept 20220.05600.05900.05600.05600.0560690,383
21 Sept 20220.05900.05900.05600.05700.05701,094,185
20 Sept 20220.06000.06200.05900.05900.059028,214,761
19 Sept 20220.06100.06100.05950.05950.0595985,299
16 Sept 20220.06600.06600.06200.06300.0630412,638
15 Sept 20220.06500.06800.06500.06800.06804,359,086
14 Sept 20220.06500.06500.06400.06500.0650274,058
13 Sept 20220.06100.06900.06100.06700.06701,491,433
12 Sept 20220.06200.06200.06050.06200.06201,209,119
09 Sept 20220.06000.06300.06000.06100.06101,212,471
08 Sept 20220.05600.06000.05600.06000.06009,598,006
07 Sept 20220.05700.05700.05550.05600.0560683,881
06 Sept 20220.05800.05800.05600.05600.056021,014
05 Sept 20220.05900.05900.05800.05800.0580590,019
02 Sept 20220.05800.05900.05700.05900.0590333,351
01 Sept 20220.05700.06000.05700.06000.0600499,858
31 Aug 20220.05300.05600.05200.05600.05601,602,030
30 Aug 20220.05500.05700.05300.05400.0540891,693
29 Aug 20220.05500.05700.05400.05700.0570300,526
26 Aug 20220.05900.05900.05700.05700.0570452,300
25 Aug 20220.05400.06000.05300.06000.0600362,040
24 Aug 20220.05300.05300.05200.05200.0520383,918
23 Aug 20220.05700.05700.05200.05400.0540724,908
22 Aug 20220.06000.06000.05800.05800.0580691,268
19 Aug 20220.06100.06100.06000.06000.0600104,387
18 Aug 20220.06600.06600.06000.06200.0620571,048
17 Aug 20220.06600.06600.06200.06600.0660827,247
16 Aug 20220.07000.07000.06500.06500.06501,475,435
15 Aug 20220.07000.07350.06800.06800.06802,379,033
12 Aug 20220.06800.07000.06700.07000.07001,565,926
11 Aug 20220.07000.07000.06800.06900.06901,777,344
10 Aug 20220.06900.07000.06800.06900.06901,057,101
09 Aug 20220.07000.07000.06600.06900.06901,398,122
08 Aug 20220.06800.07100.06800.06900.06905,037,602
05 Aug 20220.06500.06900.06400.06800.06803,175,852
04 Aug 20220.05900.06400.05900.06400.06401,108,022
03 Aug 20220.05900.06000.05700.06000.06004,127,291
02 Aug 20220.06100.06600.06000.06000.06003,941,564
01 Aug 20220.06100.06100.05700.06100.06104,144,251
29 July 20220.05000.06000.05000.05500.05505,000,049
28 July 20220.04900.05000.04900.05000.05001,901,274
27 July 20220.04700.04800.04500.04600.04601,251,175
26 July 20220.04500.04500.04300.04500.0450337,050
25 July 20220.05000.05000.04600.04600.04601,072,140
22 July 20220.05000.05200.04900.05000.05003,759,964
21 July 20220.05100.05100.04800.04900.04901,254,063
20 July 20220.04400.05100.04400.05100.05104,530,922
19 July 20220.04300.04400.04100.04400.0440520,236
18 July 20220.04300.04400.04200.04300.0430860,922
15 July 20220.04400.04500.04300.04300.0430857,551
14 July 20220.04200.04450.04200.04400.04401,072,693
13 July 20220.04200.04300.04100.04200.04202,169,734
12 July 20220.04500.04500.04300.04400.04401,160,152
11 July 20220.04800.05000.04500.04600.04602,560,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...