Australia markets closed

Orcoda Limited (ODA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0100 (-4.65%)
At close: 03:31PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.21000.21500.20000.20500.205043,908
23 May 20240.20000.21500.20000.21500.215034,683
22 May 20240.20500.20500.20500.20500.205022,817
21 May 20240.21500.21500.21500.21500.2150-
20 May 20240.22000.22000.21500.21500.21501,620
17 May 20240.21000.23000.21000.22000.220072,449
16 May 20240.21000.23500.20000.22500.225098,432
15 May 20240.19500.19500.19500.19500.19501,800
14 May 20240.20000.20000.19500.19500.19501,100
13 May 20240.20000.20000.20000.20000.200025
10 May 20240.19000.20000.19000.19500.195094,016
09 May 20240.18500.19500.18500.19500.195020,640
08 May 20240.20000.20000.20000.20000.2000-
07 May 20240.23000.23000.20000.20000.200021,168
06 May 20240.23500.23500.23500.23500.23502,500
03 May 20240.23000.23000.23000.23000.23002
02 May 20240.24500.24500.24500.24500.2450-
01 May 20240.24500.24500.24500.24500.2450-
30 Apr 20240.21500.24500.21500.24500.245027,134
29 Apr 20240.20000.21500.20000.21500.2150369,776
26 Apr 20240.20500.20500.20500.20500.2050-
24 Apr 20240.19000.20500.19000.20500.205022,976
23 Apr 20240.20500.20500.19000.19000.190096,895
22 Apr 20240.20000.20000.20000.20000.200072,000
19 Apr 20240.21000.21500.20000.20000.2000115,192
18 Apr 20240.20500.20500.20500.20500.20508,999
17 Apr 20240.20500.20500.20000.20000.20002
16 Apr 20240.20000.20000.20000.20000.2000-
15 Apr 20240.20000.20000.20000.20000.200025,000
12 Apr 20240.21500.21500.20000.20000.200017,665
11 Apr 20240.21500.21500.20500.20500.205059,539
10 Apr 20240.21500.21500.21000.21000.210011,500
09 Apr 20240.22000.22000.22000.22000.22004,500
08 Apr 20240.21500.21500.21500.21500.215014,126
05 Apr 20240.22000.22000.21500.21500.21508,622
04 Apr 20240.22500.22500.22000.22000.220010,000
03 Apr 20240.22500.22500.22000.22000.220035,960
02 Apr 20240.24000.24000.22000.22500.225025,082
28 Mar 20240.24000.24000.24000.24000.2400-
27 Mar 20240.25000.25000.24000.24000.240029,995
26 Mar 20240.25000.25000.25000.25000.250025,000
25 Mar 20240.24500.25000.24000.24000.240019,652
22 Mar 20240.24500.24500.24000.24000.24004
21 Mar 20240.24500.24500.24500.24500.245021
20 Mar 20240.25000.25000.24000.24000.2400107,046
19 Mar 20240.25500.25500.25500.25500.2550-
18 Mar 20240.25000.25500.25000.25500.255086,020
15 Mar 20240.25000.25000.25000.25000.25003,922
14 Mar 20240.26000.26000.26000.26000.2600-
13 Mar 20240.26000.26000.26000.26000.26005,000
12 Mar 20240.25500.25500.24000.24000.240032,208
11 Mar 20240.25500.27000.25500.27000.270010,138
08 Mar 20240.27000.27000.27000.27000.27001
07 Mar 20240.27000.27000.27000.27000.27004,610
06 Mar 20240.26000.26500.26000.26500.265035,919
05 Mar 20240.26000.26000.26000.26000.2600-
04 Mar 20240.26000.26000.26000.26000.260026,327
01 Mar 20240.26000.26000.26000.26000.260016,189
29 Feb 20240.26000.26500.26000.26500.265094,692
28 Feb 20240.25500.25500.25500.25500.2550419
27 Feb 20240.26500.26500.25500.25500.255057,812
26 Feb 20240.25500.27000.25500.26250.262570,127
23 Feb 20240.24500.24500.24000.24000.240066,213
22 Feb 20240.24000.25500.23500.25500.255086,670
21 Feb 20240.24000.24000.23500.23500.235081,418
20 Feb 20240.23000.24000.23000.24000.2400160,865
19 Feb 20240.24000.24000.24000.24000.2400440
16 Feb 20240.26000.27000.22250.24500.2450331,472
15 Feb 20240.26000.26000.26000.26000.26008,268
14 Feb 20240.25500.25500.25500.25500.2550-
13 Feb 20240.26000.26000.25000.25500.255028,965
12 Feb 20240.26000.27000.26000.26000.260010,809
09 Feb 20240.25000.26000.25000.25000.250011,629
08 Feb 20240.27000.27500.26250.27000.270022,805
07 Feb 20240.26500.26500.26500.26500.2650-
06 Feb 20240.26500.26500.26500.26500.2650-
05 Feb 20240.27000.27000.25500.26500.265021,026
02 Feb 20240.25500.26000.23500.26000.2600168,572
01 Feb 20240.28000.28000.26000.26000.2600179,698
31 Jan 20240.27500.27500.27500.27500.275099,999
30 Jan 20240.27000.27000.27000.27000.270041,666
29 Jan 20240.29500.29500.27000.27500.275055,805
25 Jan 20240.28500.29000.28000.28000.2800137,155
24 Jan 20240.27500.28500.27500.28500.2850234,147
23 Jan 20240.26500.26500.26500.26500.2650-
22 Jan 20240.27000.27000.26500.26500.2650100,000
19 Jan 20240.28000.28000.27000.27000.27002,500
18 Jan 20240.27000.27000.27000.27000.270082
17 Jan 20240.27500.27500.27500.27500.2750-
16 Jan 20240.27500.27500.27500.27500.27502,000
15 Jan 20240.27000.27000.27000.27000.270019
12 Jan 20240.27500.27500.26250.26250.262590,131
11 Jan 20240.27500.27500.26500.26500.265053,000
10 Jan 20240.27500.27500.27500.27500.275026,382
09 Jan 20240.26500.26500.26500.26500.2650-
08 Jan 20240.26500.26500.26500.26500.2650-
05 Jan 20240.28500.28500.26500.26500.265014,360
04 Jan 20240.27500.27500.27500.27500.2750-
03 Jan 20240.27500.29000.27500.27500.2750288,603
02 Jan 20240.27500.28000.25000.26500.2650275,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...