Objective Corporation Limited (OCL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.50 | 12.55 | 12.39 | 12.46 | 12.46 | 7,494 |
| 29 Apr 2024 | 12.40 | 12.50 | 12.18 | 12.50 | 12.50 | 48,940 |
| 26 Apr 2024 | 12.76 | 12.76 | 12.16 | 12.43 | 12.43 | 13,878 |
| 24 Apr 2024 | 12.35 | 12.78 | 12.35 | 12.61 | 12.61 | 15,415 |
| 23 Apr 2024 | 11.95 | 12.53 | 11.95 | 12.35 | 12.35 | 133,191 |
| 22 Apr 2024 | 11.89 | 12.08 | 11.80 | 12.07 | 12.07 | 73,385 |
| 19 Apr 2024 | 11.84 | 12.11 | 11.84 | 12.02 | 12.02 | 17,011 |
| 18 Apr 2024 | 11.87 | 12.12 | 11.80 | 12.05 | 12.05 | 10,205 |
| 17 Apr 2024 | 11.90 | 11.92 | 11.73 | 11.80 | 11.80 | 26,458 |
| 16 Apr 2024 | 12.00 | 12.06 | 11.71 | 11.85 | 11.85 | 42,396 |
| 15 Apr 2024 | 12.05 | 12.07 | 11.74 | 11.89 | 11.89 | 38,505 |
| 12 Apr 2024 | 12.40 | 12.40 | 11.98 | 12.03 | 12.03 | 13,194 |
| 11 Apr 2024 | 12.25 | 12.39 | 11.96 | 12.39 | 12.39 | 49,956 |
| 10 Apr 2024 | 12.21 | 12.38 | 12.09 | 12.25 | 12.25 | 7,886 |
| 09 Apr 2024 | 12.37 | 12.37 | 11.97 | 11.97 | 11.97 | 11,163 |
| 08 Apr 2024 | 12.20 | 12.40 | 11.98 | 12.37 | 12.37 | 36,398 |
| 05 Apr 2024 | 12.42 | 12.52 | 12.12 | 12.20 | 12.20 | 17,635 |
| 04 Apr 2024 | 12.28 | 12.58 | 12.15 | 12.42 | 12.42 | 35,804 |
| 03 Apr 2024 | 12.56 | 12.67 | 12.25 | 12.41 | 12.41 | 24,837 |
| 02 Apr 2024 | 12.76 | 12.84 | 12.55 | 12.56 | 12.56 | 12,186 |
| 28 Mar 2024 | 12.90 | 13.02 | 12.74 | 12.89 | 12.89 | 13,128 |
| 27 Mar 2024 | 12.91 | 13.05 | 12.77 | 12.84 | 12.84 | 16,451 |
| 26 Mar 2024 | 12.95 | 13.06 | 12.91 | 13.04 | 13.04 | 12,003 |
| 25 Mar 2024 | 13.05 | 13.22 | 12.53 | 12.93 | 12.93 | 96,342 |
| 22 Mar 2024 | 13.05 | 13.07 | 12.83 | 13.05 | 13.05 | 19,799 |
| 21 Mar 2024 | 13.24 | 13.28 | 12.96 | 13.05 | 13.05 | 17,295 |
| 20 Mar 2024 | 13.40 | 13.40 | 13.11 | 13.20 | 13.20 | 26,692 |
| 19 Mar 2024 | 13.08 | 13.64 | 13.08 | 13.23 | 13.23 | 10,956 |
| 18 Mar 2024 | 13.32 | 13.51 | 13.20 | 13.40 | 13.40 | 8,965 |
| 15 Mar 2024 | 13.42 | 13.53 | 13.30 | 13.30 | 13.30 | 37,121 |
| 14 Mar 2024 | 13.41 | 13.57 | 13.32 | 13.45 | 13.45 | 19,758 |
| 13 Mar 2024 | 13.50 | 13.73 | 13.41 | 13.49 | 13.49 | 19,137 |
| 12 Mar 2024 | 13.50 | 13.75 | 13.40 | 13.45 | 13.45 | 14,751 |
| 11 Mar 2024 | 13.60 | 13.68 | 13.29 | 13.51 | 13.51 | 19,640 |
| 08 Mar 2024 | 13.19 | 13.63 | 13.19 | 13.63 | 13.63 | 91,320 |
| 07 Mar 2024 | 13.36 | 13.43 | 13.07 | 13.12 | 13.12 | 22,108 |
| 06 Mar 2024 | 13.33 | 13.42 | 13.15 | 13.34 | 13.34 | 21,575 |
| 05 Mar 2024 | 13.50 | 13.50 | 13.11 | 13.20 | 13.20 | 226,646 |
| 04 Mar 2024 | 13.60 | 13.70 | 13.38 | 13.50 | 13.50 | 19,056 |
| 01 Mar 2024 | 13.86 | 13.86 | 13.30 | 13.30 | 13.30 | 50,004 |
| 29 Feb 2024 | 13.10 | 13.86 | 12.77 | 13.86 | 13.86 | 64,650 |
| 28 Feb 2024 | 12.61 | 13.03 | 12.58 | 13.03 | 13.03 | 16,666 |
| 27 Feb 2024 | 11.99 | 12.68 | 11.98 | 12.65 | 12.65 | 46,541 |
| 26 Feb 2024 | 11.96 | 12.10 | 11.56 | 11.98 | 11.98 | 32,669 |
| 23 Feb 2024 | 11.82 | 11.99 | 11.70 | 11.99 | 11.99 | 149,621 |
| 22 Feb 2024 | 11.32 | 11.90 | 11.32 | 11.70 | 11.70 | 157,223 |
| 21 Feb 2024 | 11.59 | 11.63 | 11.24 | 11.25 | 11.25 | 21,563 |
| 20 Feb 2024 | 11.44 | 11.89 | 11.35 | 11.63 | 11.63 | 14,668 |
| 19 Feb 2024 | 10.99 | 11.47 | 10.99 | 11.44 | 11.44 | 49,060 |
| 16 Feb 2024 | 11.00 | 11.40 | 11.00 | 11.22 | 11.22 | 57,524 |
| 15 Feb 2024 | 11.32 | 11.32 | 10.92 | 10.98 | 10.98 | 1,293,508 |
| 14 Feb 2024 | 11.60 | 11.60 | 11.32 | 11.38 | 11.38 | 23,966 |
| 13 Feb 2024 | 11.87 | 11.90 | 11.74 | 11.80 | 11.80 | 42,610 |
| 12 Feb 2024 | 12.00 | 12.11 | 11.86 | 11.87 | 11.87 | 29,585 |
| 09 Feb 2024 | 12.11 | 12.28 | 12.00 | 12.00 | 12.00 | 6,103 |
| 08 Feb 2024 | 12.26 | 12.26 | 12.02 | 12.07 | 12.07 | 18,432 |
| 07 Feb 2024 | 12.13 | 12.42 | 12.03 | 12.27 | 12.27 | 18,688 |
| 06 Feb 2024 | 11.89 | 12.19 | 11.87 | 12.15 | 12.15 | 9,741 |
| 05 Feb 2024 | 12.15 | 12.16 | 11.86 | 11.88 | 11.88 | 17,771 |
| 02 Feb 2024 | 12.45 | 12.45 | 12.14 | 12.15 | 12.15 | 18,984 |
| 01 Feb 2024 | 12.22 | 12.41 | 11.95 | 12.40 | 12.40 | 21,083 |
| 31 Jan 2024 | 12.37 | 12.41 | 12.14 | 12.23 | 12.23 | 19,585 |
| 30 Jan 2024 | 12.21 | 12.51 | 12.05 | 12.41 | 12.41 | 23,567 |
| 29 Jan 2024 | 12.67 | 12.70 | 12.05 | 12.10 | 12.10 | 70,070 |
| 25 Jan 2024 | 12.88 | 12.88 | 12.58 | 12.81 | 12.81 | 9,915 |
| 24 Jan 2024 | 12.85 | 12.90 | 12.40 | 12.90 | 12.90 | 29,874 |
| 23 Jan 2024 | 12.86 | 12.90 | 12.70 | 12.70 | 12.70 | 84,692 |
| 22 Jan 2024 | 12.06 | 12.75 | 12.06 | 12.71 | 12.71 | 22,550 |
| 19 Jan 2024 | 12.06 | 12.75 | 12.05 | 12.05 | 12.05 | 33,401 |
| 18 Jan 2024 | 12.23 | 12.36 | 12.04 | 12.04 | 12.04 | 27,407 |
| 17 Jan 2024 | 12.43 | 12.43 | 12.23 | 12.23 | 12.23 | 20,029 |
| 16 Jan 2024 | 12.62 | 12.62 | 12.20 | 12.48 | 12.48 | 8,682 |
| 15 Jan 2024 | 12.24 | 12.37 | 12.24 | 12.31 | 12.31 | 2,647 |
| 12 Jan 2024 | 12.35 | 12.43 | 12.21 | 12.31 | 12.31 | 14,141 |
| 11 Jan 2024 | 12.50 | 12.59 | 12.34 | 12.58 | 12.58 | 12,319 |
| 10 Jan 2024 | 12.30 | 12.50 | 12.23 | 12.50 | 12.50 | 12,499 |
| 09 Jan 2024 | 12.11 | 12.30 | 12.08 | 12.30 | 12.30 | 10,284 |
| 08 Jan 2024 | 12.00 | 12.27 | 11.80 | 12.27 | 12.27 | 18,324 |
| 05 Jan 2024 | 12.11 | 12.28 | 11.90 | 12.28 | 12.28 | 12,398 |
| 04 Jan 2024 | 12.26 | 12.28 | 12.02 | 12.28 | 12.28 | 6,672 |
| 03 Jan 2024 | 12.50 | 12.50 | 12.10 | 12.26 | 12.26 | 14,329 |
| 02 Jan 2024 | 12.51 | 12.71 | 12.50 | 12.71 | 12.71 | 4,550 |
| 29 Dec 2023 | 12.73 | 12.73 | 12.51 | 12.51 | 12.51 | 3,765 |
| 28 Dec 2023 | 12.64 | 12.73 | 12.41 | 12.73 | 12.73 | 13,111 |
| 27 Dec 2023 | 12.45 | 12.71 | 12.20 | 12.64 | 12.64 | 12,744 |
| 22 Dec 2023 | 12.81 | 12.84 | 12.41 | 12.55 | 12.55 | 26,882 |
| 21 Dec 2023 | 12.83 | 12.90 | 12.77 | 12.87 | 12.87 | 8,376 |
| 20 Dec 2023 | 12.85 | 13.05 | 12.83 | 12.83 | 12.83 | 46,202 |
| 19 Dec 2023 | 12.79 | 12.99 | 12.77 | 12.84 | 12.84 | 37,960 |
| 18 Dec 2023 | 12.80 | 12.99 | 12.77 | 12.77 | 12.77 | 38,762 |
| 15 Dec 2023 | 12.72 | 13.19 | 12.72 | 12.79 | 12.79 | 60,112 |
| 14 Dec 2023 | 12.26 | 13.00 | 12.26 | 12.70 | 12.70 | 51,083 |
| 13 Dec 2023 | 11.80 | 12.27 | 11.80 | 12.25 | 12.25 | 33,479 |
| 12 Dec 2023 | 11.80 | 12.05 | 11.80 | 11.80 | 11.80 | 35,149 |
| 11 Dec 2023 | 11.87 | 11.87 | 11.76 | 11.80 | 11.80 | 20,110 |
| 08 Dec 2023 | 11.80 | 11.85 | 11.67 | 11.78 | 11.78 | 45,592 |
| 07 Dec 2023 | 11.70 | 11.90 | 11.70 | 11.85 | 11.85 | 47,408 |
| 06 Dec 2023 | 11.76 | 12.00 | 11.71 | 12.00 | 12.00 | 6,494 |
| 05 Dec 2023 | 11.71 | 12.15 | 11.65 | 11.95 | 11.95 | 29,928 |
| 04 Dec 2023 | 11.71 | 11.99 | 11.71 | 11.81 | 11.81 | 23,809 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.