Australia markets open in 8 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
08 July 20220.04900.05000.04800.04900.04903,353,276
07 July 20220.04700.05000.04300.05000.05005,021,394
06 July 20220.04500.04900.04300.04800.04809,885,600
05 July 20220.03800.04700.03800.04500.045010,814,312
04 July 20220.03100.03800.03100.03700.037014,059,281
01 July 20220.02800.03200.02800.03000.0300493,933
30 June 20220.02700.02800.02450.02700.02703,474,107
29 June 20220.02700.02700.02600.02700.0270937,901
28 June 20220.02900.02900.02700.02900.02901,330,433
27 June 20220.03100.03100.02900.03100.0310560,347
24 June 20220.03100.03100.02900.03100.03101,594,215
23 June 20220.03100.03200.03000.03100.03103,558,167
22 June 20220.02700.03000.02600.02900.02902,776,260
21 June 20220.02800.02900.02700.02800.0280379,376
20 June 20220.03000.03100.02800.02900.02902,131,091
17 June 20220.02700.02900.02700.02900.02902,342,381
16 June 20220.02500.02700.02500.02600.0260507,291
15 June 20220.02600.02600.02500.02500.0250534,259
14 June 20220.02600.02800.02300.02700.02701,940,092
10 June 20220.03000.03200.02500.02800.02809,676,191
09 June 20220.03300.03300.03100.03100.0310503,801
08 June 20220.03300.03300.03100.03200.03201,254,727
07 June 20220.03400.03400.03200.03300.0330951,247
06 June 20220.03500.03500.03500.03500.0350146,217
03 June 20220.03500.03700.03400.03700.0370551,077
02 June 20220.03500.03500.03400.03400.0340528,998
01 June 20220.03700.03700.03500.03500.0350622,857
31 May 20220.04000.04000.03900.03900.0390262,240
30 May 20220.04200.04200.04000.04000.0400747,670
27 May 20220.03600.04200.03600.04200.04201,215,559
26 May 20220.03900.03900.03600.03700.0370529,477
25 May 20220.03900.04200.03600.03600.03602,680,836
24 May 20220.03500.03800.03500.03700.03701,307,356
23 May 20220.03500.03500.03300.03500.03501,430,106
20 May 20220.03300.03500.03300.03500.03502,408,480
19 May 20220.03300.03300.03200.03300.0330380,314
18 May 20220.03300.03300.03200.03300.03301,696,988
17 May 20220.03400.03500.03300.03300.03301,078,054
16 May 20220.03100.03300.03100.03300.03301,043,651
13 May 20220.03300.03300.03100.03100.0310462,703
12 May 20220.03400.03500.03200.03300.03301,165,891
11 May 20220.03500.03600.03200.03300.03305,259,850
10 May 20220.03600.03600.03400.03400.03401,338,309
09 May 20220.03800.03800.03600.03600.0360340,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...