News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ora Banda Mining Limited (OBM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0530

-0.0010

(-1.85%)

At close: 04:10PM AEST

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	0.0540	0.0540	0.0530	0.0530	0.0530	353,830
26 Sept 2022	0.0550	0.0560	0.0525	0.0540	0.0540	2,565,145
23 Sept 2022	0.0560	0.0590	0.0560	0.0560	0.0560	690,383
21 Sept 2022	0.0590	0.0590	0.0560	0.0570	0.0570	1,094,185
20 Sept 2022	0.0600	0.0620	0.0590	0.0590	0.0590	28,214,761
19 Sept 2022	0.0610	0.0610	0.0595	0.0595	0.0595	985,299
16 Sept 2022	0.0660	0.0660	0.0620	0.0630	0.0630	412,638
15 Sept 2022	0.0650	0.0680	0.0650	0.0680	0.0680	4,359,086
14 Sept 2022	0.0650	0.0650	0.0640	0.0650	0.0650	274,058
13 Sept 2022	0.0610	0.0690	0.0610	0.0670	0.0670	1,491,433
12 Sept 2022	0.0620	0.0620	0.0605	0.0620	0.0620	1,209,119
09 Sept 2022	0.0600	0.0630	0.0600	0.0610	0.0610	1,212,471
08 Sept 2022	0.0560	0.0600	0.0560	0.0600	0.0600	9,598,006
07 Sept 2022	0.0570	0.0570	0.0555	0.0560	0.0560	683,881
06 Sept 2022	0.0580	0.0580	0.0560	0.0560	0.0560	21,014
05 Sept 2022	0.0590	0.0590	0.0580	0.0580	0.0580	590,019
02 Sept 2022	0.0580	0.0590	0.0570	0.0590	0.0590	333,351
01 Sept 2022	0.0570	0.0600	0.0570	0.0600	0.0600	499,858
31 Aug 2022	0.0530	0.0560	0.0520	0.0560	0.0560	1,602,030
30 Aug 2022	0.0550	0.0570	0.0530	0.0540	0.0540	891,693
29 Aug 2022	0.0550	0.0570	0.0540	0.0570	0.0570	300,526
26 Aug 2022	0.0590	0.0590	0.0570	0.0570	0.0570	452,300
25 Aug 2022	0.0540	0.0600	0.0530	0.0600	0.0600	362,040
24 Aug 2022	0.0530	0.0530	0.0520	0.0520	0.0520	383,918
23 Aug 2022	0.0570	0.0570	0.0520	0.0540	0.0540	724,908
22 Aug 2022	0.0600	0.0600	0.0580	0.0580	0.0580	691,268
19 Aug 2022	0.0610	0.0610	0.0600	0.0600	0.0600	104,387
18 Aug 2022	0.0660	0.0660	0.0600	0.0620	0.0620	571,048
17 Aug 2022	0.0660	0.0660	0.0620	0.0660	0.0660	827,247
16 Aug 2022	0.0700	0.0700	0.0650	0.0650	0.0650	1,475,435
15 Aug 2022	0.0700	0.0735	0.0680	0.0680	0.0680	2,379,033
12 Aug 2022	0.0680	0.0700	0.0670	0.0700	0.0700	1,565,926
11 Aug 2022	0.0700	0.0700	0.0680	0.0690	0.0690	1,777,344
10 Aug 2022	0.0690	0.0700	0.0680	0.0690	0.0690	1,057,101
09 Aug 2022	0.0700	0.0700	0.0660	0.0690	0.0690	1,398,122
08 Aug 2022	0.0680	0.0710	0.0680	0.0690	0.0690	5,037,602
05 Aug 2022	0.0650	0.0690	0.0640	0.0680	0.0680	3,175,852
04 Aug 2022	0.0590	0.0640	0.0590	0.0640	0.0640	1,108,022
03 Aug 2022	0.0590	0.0600	0.0570	0.0600	0.0600	4,127,291
02 Aug 2022	0.0610	0.0660	0.0600	0.0600	0.0600	3,941,564
01 Aug 2022	0.0610	0.0610	0.0570	0.0610	0.0610	4,144,251
29 July 2022	0.0500	0.0600	0.0500	0.0550	0.0550	5,000,049
28 July 2022	0.0490	0.0500	0.0490	0.0500	0.0500	1,901,274
27 July 2022	0.0470	0.0480	0.0450	0.0460	0.0460	1,251,175
26 July 2022	0.0450	0.0450	0.0430	0.0450	0.0450	337,050
25 July 2022	0.0500	0.0500	0.0460	0.0460	0.0460	1,072,140
22 July 2022	0.0500	0.0520	0.0490	0.0500	0.0500	3,759,964
21 July 2022	0.0510	0.0510	0.0480	0.0490	0.0490	1,254,063
20 July 2022	0.0440	0.0510	0.0440	0.0510	0.0510	4,530,922
19 July 2022	0.0430	0.0440	0.0410	0.0440	0.0440	520,236
18 July 2022	0.0430	0.0440	0.0420	0.0430	0.0430	860,922
15 July 2022	0.0440	0.0450	0.0430	0.0430	0.0430	857,551
14 July 2022	0.0420	0.0445	0.0420	0.0440	0.0440	1,072,693
13 July 2022	0.0420	0.0430	0.0410	0.0420	0.0420	2,169,734
12 July 2022	0.0450	0.0450	0.0430	0.0440	0.0440	1,160,152
11 July 2022	0.0480	0.0500	0.0450	0.0460	0.0460	2,560,546
08 July 2022	0.0490	0.0500	0.0480	0.0490	0.0490	3,353,276
07 July 2022	0.0470	0.0500	0.0430	0.0500	0.0500	5,021,394
06 July 2022	0.0450	0.0490	0.0430	0.0480	0.0480	9,885,600
05 July 2022	0.0380	0.0470	0.0380	0.0450	0.0450	10,814,312
04 July 2022	0.0310	0.0380	0.0310	0.0370	0.0370	14,059,281
01 July 2022	0.0280	0.0320	0.0280	0.0300	0.0300	493,933
30 June 2022	0.0270	0.0280	0.0245	0.0270	0.0270	3,474,107
29 June 2022	0.0270	0.0270	0.0260	0.0270	0.0270	937,901
28 June 2022	0.0290	0.0290	0.0270	0.0290	0.0290	1,330,433
27 June 2022	0.0310	0.0310	0.0290	0.0310	0.0310	560,347
24 June 2022	0.0310	0.0310	0.0290	0.0310	0.0310	1,594,215
23 June 2022	0.0310	0.0320	0.0300	0.0310	0.0310	3,558,167
22 June 2022	0.0270	0.0300	0.0260	0.0290	0.0290	2,776,260
21 June 2022	0.0280	0.0290	0.0270	0.0280	0.0280	379,376
20 June 2022	0.0300	0.0310	0.0280	0.0290	0.0290	2,131,091
17 June 2022	0.0270	0.0290	0.0270	0.0290	0.0290	2,342,381
16 June 2022	0.0250	0.0270	0.0250	0.0260	0.0260	507,291
15 June 2022	0.0260	0.0260	0.0250	0.0250	0.0250	534,259
14 June 2022	0.0260	0.0280	0.0230	0.0270	0.0270	1,940,092
10 June 2022	0.0300	0.0320	0.0250	0.0280	0.0280	9,676,191
09 June 2022	0.0330	0.0330	0.0310	0.0310	0.0310	503,801
08 June 2022	0.0330	0.0330	0.0310	0.0320	0.0320	1,254,727
07 June 2022	0.0340	0.0340	0.0320	0.0330	0.0330	951,247
06 June 2022	0.0350	0.0350	0.0350	0.0350	0.0350	146,217
03 June 2022	0.0350	0.0370	0.0340	0.0370	0.0370	551,077
02 June 2022	0.0350	0.0350	0.0340	0.0340	0.0340	528,998
01 June 2022	0.0370	0.0370	0.0350	0.0350	0.0350	622,857
31 May 2022	0.0400	0.0400	0.0390	0.0390	0.0390	262,240
30 May 2022	0.0420	0.0420	0.0400	0.0400	0.0400	747,670
27 May 2022	0.0360	0.0420	0.0360	0.0420	0.0420	1,215,559
26 May 2022	0.0390	0.0390	0.0360	0.0370	0.0370	529,477
25 May 2022	0.0390	0.0420	0.0360	0.0360	0.0360	2,680,836
24 May 2022	0.0350	0.0380	0.0350	0.0370	0.0370	1,307,356
23 May 2022	0.0350	0.0350	0.0330	0.0350	0.0350	1,430,106
20 May 2022	0.0330	0.0350	0.0330	0.0350	0.0350	2,408,480
19 May 2022	0.0330	0.0330	0.0320	0.0330	0.0330	380,314
18 May 2022	0.0330	0.0330	0.0320	0.0330	0.0330	1,696,988
17 May 2022	0.0340	0.0350	0.0330	0.0330	0.0330	1,078,054
16 May 2022	0.0310	0.0330	0.0310	0.0330	0.0330	1,043,651
13 May 2022	0.0330	0.0330	0.0310	0.0310	0.0310	462,703
12 May 2022	0.0340	0.0350	0.0320	0.0330	0.0330	1,165,891
11 May 2022	0.0350	0.0360	0.0320	0.0330	0.0330	5,259,850
10 May 2022	0.0360	0.0360	0.0340	0.0340	0.0340	1,338,309
09 May 2022	0.0380	0.0380	0.0360	0.0360	0.0360	340,306
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6449-0.0009(-0.14%)

ASX 2006,496.20+26.80(+0.41%)

OIL78.83+2.12(+2.76%)

GOLD1,640.10+6.70(+0.41%)

BTC-AUD31,227.18+1,503.22(+5.06%)

News that makes you smarter and richer... For free.

Ora Banda Mining Limited (OBM.AX)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6449
-0.0009(-0.14%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
78.83
+2.12(+2.76%)

GOLD
1,640.10
+6.70(+0.41%)

BTC-AUD
31,227.18
+1,503.22(+5.06%)