OBM.AX - Ora Banda Mining Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.13500.13500.12000.12500.12502,363,789
25 May 20230.14000.14000.13000.13000.1300883,630
24 May 20230.14000.14500.13500.14000.14001,236,267
23 May 20230.15000.15500.14000.14500.14501,997,658
22 May 20230.15500.15750.15000.15500.1550578,682
19 May 20230.15000.15500.15000.15000.1500670,943
18 May 20230.15000.16000.15000.16000.16001,229,150
17 May 20230.16500.16500.15000.15500.1550885,993
16 May 20230.15000.16500.15000.16500.16502,228,568
15 May 20230.15000.15500.14000.15500.1550945,275
12 May 20230.15000.15000.14500.15000.15002,013,827
11 May 20230.14000.15000.14000.15000.15003,850,035
10 May 20230.13500.13750.13000.13500.1350659,632
09 May 20230.13500.14000.13000.13000.1300976,886
08 May 20230.15000.15000.13500.13500.1350788,449
05 May 20230.14500.15000.14500.15000.15001,279,062
04 May 20230.15000.15500.14000.14500.14501,786,782
03 May 20230.13500.15000.13500.15000.15002,701,184
02 May 20230.13500.14000.13000.13500.13501,373,599
01 May 20230.14000.14500.13500.13500.1350605,596
28 Apr 20230.14500.15000.14000.14500.1450969,632
27 Apr 20230.15000.15500.14500.14500.14502,790,553
26 Apr 20230.15500.17000.15000.15500.15506,004,794
24 Apr 20230.15000.15500.14500.14500.1450535,032
21 Apr 20230.15000.15500.14500.15500.1550321,495
20 Apr 20230.14500.15000.13750.15000.15001,426,177
19 Apr 20230.14500.15500.14500.14500.14501,620,411
18 Apr 20230.15000.15250.14000.14000.14002,670,576
17 Apr 20230.16500.16500.15000.15000.15003,648,210
14 Apr 20230.15500.16500.15500.16500.16503,134,956
13 Apr 20230.15000.16000.15000.15000.15003,723,442
12 Apr 20230.14500.15500.14000.15000.15008,003,703
11 Apr 20230.13500.14500.13000.13500.13501,230,295
06 Apr 20230.13500.13500.12500.13500.1350666,784
05 Apr 20230.12000.13500.11750.13000.13006,754,455
04 Apr 20230.11500.12000.11500.12000.1200348,652
03 Apr 20230.12000.12000.11250.11500.11502,175,584
31 Mar 20230.12000.12500.12000.12000.12001,405,407
30 Mar 20230.12000.12500.11750.12000.1200245,224
29 Mar 2023------
28 Mar 20230.12000.12500.11500.12000.12002,387,995
27 Mar 20230.12500.12500.11500.12500.12505,215,142
24 Mar 20230.13000.13000.13000.13000.1300-
23 Mar 20230.13000.13000.13000.13000.1300-
22 Mar 20230.13500.14000.13000.13000.1300763,975
21 Mar 20230.14000.14000.13500.14000.1400564,168
20 Mar 20230.14000.15000.13500.14000.14001,704,308
17 Mar 20230.13000.14000.12750.14000.14001,712,033
16 Mar 20230.13500.13750.12500.13000.13001,370,182
15 Mar 20230.13000.13250.12500.12500.12502,532,518
14 Mar 20230.13500.14000.12500.13000.13003,096,715
13 Mar 20230.12000.13500.12000.13500.13504,732,249
10 Mar 20230.11500.12500.11250.12000.12004,781,155
09 Mar 20230.12000.12000.11000.11500.1150693,357
08 Mar 20230.12000.12000.11500.12000.12001,194,177
07 Mar 20230.11500.13500.11500.12500.12502,695,208
06 Mar 20230.11000.12500.11000.11500.11503,264,648
03 Mar 20230.10500.11000.10250.11000.1100668,594
02 Mar 20230.11000.11000.10000.10000.1000807,255
01 Mar 20230.10250.11500.10250.11000.110010,921,181
28 Feb 20230.10000.10500.09900.10000.1000766,090
27 Feb 20230.10500.10750.10000.10000.10001,893,137
24 Feb 20230.10500.11000.10000.11000.11007,004,373
23 Feb 20230.10500.11000.10500.10500.10504,373,247
22 Feb 20230.10500.11000.10500.11000.11003,185,267
21 Feb 20230.09800.11000.09800.10500.10503,183,200
20 Feb 20230.09700.09900.09600.09900.09901,219,237
17 Feb 20230.09800.10000.09600.09900.09902,911,025
16 Feb 20230.09500.10000.09200.09900.09902,287,363
15 Feb 20230.09400.09700.09100.09300.09302,112,288
14 Feb 20230.09400.09700.09300.09500.0950550,947
13 Feb 20230.09900.09900.09200.09300.09303,842,172
10 Feb 20230.10000.10500.09700.09800.09807,255,658
09 Feb 20230.09400.10000.09400.09800.09803,815,863
08 Feb 20230.09300.09500.09200.09500.09501,424,295
07 Feb 20230.08800.09400.08700.09300.09302,365,781
06 Feb 20230.09000.09300.08800.09000.09002,742,008
03 Feb 20230.09000.09400.08700.08800.08802,375,806
02 Feb 20230.09400.09700.09000.09000.09005,367,891
01 Feb 20230.08800.08800.08500.08800.0880918,342
31 Jan 20230.08200.09100.08200.08700.08701,053,288
30 Jan 20230.08500.08500.08100.08300.08301,092,739
27 Jan 20230.08000.08700.07900.08700.08701,832,824
25 Jan 20230.08900.09200.08100.08200.08203,565,559
24 Jan 20230.10000.10250.08700.08900.089010,129,775
23 Jan 20230.10000.10250.09800.10000.10003,504,886
20 Jan 20230.10500.10500.10000.10000.10004,977,497
19 Jan 20230.09700.10000.09700.09900.09904,559,403
18 Jan 20230.09700.10000.09700.09800.09804,921,863
17 Jan 20230.09200.10000.09200.09600.09602,759,488
16 Jan 20230.09100.09600.09100.09400.09405,466,747
13 Jan 20230.08800.09000.08800.09000.0900788,010
12 Jan 20230.08900.09000.08700.08800.0880577,670
11 Jan 20230.09000.09000.08800.08900.0890119,338
10 Jan 20230.08700.08800.08500.08800.0880373,217
09 Jan 20230.08900.09000.08600.08800.0880873,330
06 Jan 20230.09000.09000.08700.09000.0900558,924
05 Jan 20230.09100.09200.08900.09100.0910825,516
04 Jan 20230.08800.09200.08800.09000.0900916,597
03 Jan 20230.08200.09000.08200.08800.08801,707,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...