Australia markets open in 8 hours 51 minutes

Ora Banda Mining Limited (OBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900+0.0020 (+2.27%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.09000.09300.08800.09000.09002,742,008
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
30 Dec 20220.08400.08400.08200.08400.08401,141,471
29 Dec 20220.08400.08600.08000.08400.08401,969,122
28 Dec 20220.08600.08600.08200.08500.08502,202,494
23 Dec 20220.07500.08100.07400.08000.08001,616,829
22 Dec 20220.07500.07800.07500.07500.0750441,234
21 Dec 20220.07100.07700.07100.07400.0740608,307
20 Dec 20220.06700.07000.06500.06800.06801,060,606
19 Dec 20220.06800.06800.06600.06700.0670415,228
16 Dec 20220.06900.06900.06700.06700.0670966,952
15 Dec 20220.06900.06900.06900.06900.069096,350
14 Dec 20220.06900.07300.06700.06700.0670903,684
13 Dec 20220.06800.07000.06800.06900.0690581,590
12 Dec 20220.07500.08000.06600.07000.07002,155,392
09 Dec 20220.08300.08300.07500.07500.07501,054,258
08 Dec 20220.08800.08800.08300.08300.0830410,365
07 Dec 20220.09000.09200.08700.08800.08801,067,947
06 Dec 20220.08900.08900.08900.08900.089072,426
05 Dec 20220.09200.09300.08800.09200.09201,487,114
02 Dec 20220.08400.09200.08400.09100.09102,071,568
01 Dec 20220.08400.08400.08100.08300.08301,358,564
30 Nov 20220.08400.08400.07900.07900.0790505,812
29 Nov 20220.08500.08500.08400.08400.0840208,987
28 Nov 20220.08000.08400.07900.08400.0840866,592
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...