Australia markets closed

Ora Banda Mining Limited (OBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6200+0.0050 (+0.81%)
At close: 04:10PM AEST
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.60500.62500.59250.62000.62003,737,444
02 Oct 20240.63500.63500.61250.61500.61503,553,901
01 Oct 20240.62000.63500.60500.60500.60507,251,061
30 Sept 20240.64500.65000.61750.62500.62508,732,724
27 Sept 20240.69500.69750.64000.64500.64506,505,074
26 Sept 20240.68000.69000.66250.69000.69004,882,314
25 Sept 20240.68500.69000.68000.68500.68502,495,358
24 Sept 20240.68500.69000.65500.67000.67005,095,546
23 Sept 20240.64000.69000.64000.69000.69004,976,514
20 Sept 20240.64000.64500.62000.63000.63005,614,054
19 Sept 20240.59500.63500.59000.63500.63505,118,401
18 Sept 20240.57000.60000.57000.60000.60003,780,559
17 Sept 20240.59000.59500.57000.57500.57502,955,827
16 Sept 20240.60000.61500.58500.60000.60006,899,003
13 Sept 20240.59000.59500.57500.59000.59006,558,165
12 Sept 20240.58000.58000.56000.57000.57002,813,604
11 Sept 20240.58000.58000.56000.56500.56501,283,974
10 Sept 20240.58500.59000.57000.57500.57506,352,970
09 Sept 20240.56500.58750.55750.58500.58508,812,045
06 Sept 20240.54000.57250.53500.57000.57006,552,463
05 Sept 20240.57500.59500.52250.54000.54009,910,423
04 Sept 20240.56500.57500.54500.56500.56508,841,882
03 Sept 20240.57000.59500.56000.58000.58008,097,570
02 Sept 20240.58000.58500.55000.56000.56005,683,959
30 Aug 20240.58000.58500.56500.58000.580012,915,856
29 Aug 20240.56000.58000.55000.58000.580012,169,727
28 Aug 20240.55500.57250.55500.56500.56505,023,448
27 Aug 20240.55000.56000.53500.55500.55504,028,925
26 Aug 20240.54000.55000.52750.54000.54006,576,357
23 Aug 20240.51500.52500.50750.52000.52004,971,091
22 Aug 20240.52000.53250.52000.52500.52506,577,640
21 Aug 20240.51000.52250.50500.51500.515011,760,102
20 Aug 20240.49000.51000.48500.50500.50509,046,050
19 Aug 20240.49000.50750.47500.48500.48509,803,588
16 Aug 20240.48500.49250.47500.48500.485012,162,484
15 Aug 20240.45000.49500.45000.48500.485010,571,797
14 Aug 20240.44500.45500.44000.45000.45003,600,641
13 Aug 20240.42500.44250.42500.43500.43503,825,601
12 Aug 20240.40500.42250.40500.42000.42001,543,225
09 Aug 20240.40000.41000.39500.40000.40001,417,865
08 Aug 20240.40500.41000.38500.39000.39003,516,913
07 Aug 20240.40500.41500.39000.40500.40502,612,372
06 Aug 20240.39500.41500.39500.41000.41002,474,628
05 Aug 20240.41500.41500.39000.39000.39001,709,542
02 Aug 20240.43000.43000.41000.42000.42002,716,354
01 Aug 20240.45000.45500.42500.43500.43501,578,142
31 July 20240.43000.44000.42500.44000.4400969,179
30 July 20240.43000.43000.42000.42000.42001,753,414
29 July 20240.43500.44500.43000.43000.43001,852,653
26 July 20240.42500.43500.41500.43000.43001,306,798
25 July 20240.43000.44000.41000.43000.43001,154,134
24 July 20240.41000.43500.40500.43000.43006,646,968
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...