OEC.AX - Orbital Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20200.76500.78000.74000.75000.750055,939
27 May 20200.74000.78000.73500.76500.765071,803
26 May 20200.72000.78000.72000.77000.7700206,420
25 May 20200.74000.74500.68500.71000.7100354,800
22 May 20200.78000.78500.72000.74000.7400203,238
21 May 20200.84000.84000.78500.78500.7850109,162
20 May 20200.86000.86000.82500.83500.835022,256
19 May 20200.82500.86000.82000.86000.860044,980
18 May 20200.80000.84500.80000.82500.825055,142
15 May 20200.81500.82500.80000.80000.800064,394
14 May 20200.85500.85500.79000.79000.7900398,658
13 May 20200.88000.91000.87000.87000.8700128,659
12 May 20200.91500.92500.87000.88000.8800179,953
11 May 20200.95000.99000.88000.92000.9200445,250
08 May 20200.84000.93000.84000.93000.9300414,758
07 May 20200.86000.86000.82000.82000.8200177,268
06 May 20200.80000.86000.80000.86000.8600222,124
05 May 20200.75000.81000.75000.78000.7800133,629
04 May 20200.78000.79000.71000.75000.7500131,282
01 May 20200.85500.85500.77000.80000.8000279,419
30 Apr 20200.82000.89000.79500.87000.8700637,120
29 Apr 20200.69500.77500.69500.77500.7750504,493
28 Apr 20200.68000.69000.64500.66500.665087,087
27 Apr 20200.69000.69500.66000.68000.6800107,051
24 Apr 20200.68000.69500.66500.69500.695077,638
23 Apr 20200.70000.70500.68000.69000.6900158,837
22 Apr 20200.66000.66000.62500.63500.635091,749
21 Apr 20200.68500.70000.64500.66000.6600183,552
20 Apr 20200.65500.73000.65500.70000.7000632,079
17 Apr 20200.54000.68000.54000.64500.6450497,924
16 Apr 20200.52500.52500.50500.50500.505034,833
15 Apr 20200.56000.58500.54500.55000.5500222,607
14 Apr 20200.54500.55500.53000.55000.550050,813
09 Apr 20200.51500.54000.51500.54000.540050,062
08 Apr 20200.52000.52000.50500.50500.505019,250
07 Apr 20200.51500.52000.50000.52000.520082,470
06 Apr 20200.47000.52000.46000.52000.5200116,176
03 Apr 20200.42500.42500.42500.42500.42506,264
02 Apr 20200.42000.42000.42000.42000.4200-
01 Apr 20200.42500.42500.42000.42000.420050,000
31 Mar 20200.43500.43500.42000.42000.420029,502
30 Mar 20200.45000.45500.43500.43500.43509,837
27 Mar 20200.43000.47000.42500.45000.450027,405
26 Mar 20200.45000.48000.42000.48000.480026,133
25 Mar 20200.44500.45000.44000.44000.4400138,762
24 Mar 20200.40000.40000.38000.40000.4000176,240
23 Mar 20200.47000.47000.40000.40000.4000106,000
20 Mar 20200.44000.50000.42500.50000.500046,643
19 Mar 20200.44000.45000.43500.44000.440043,183
18 Mar 20200.43000.45500.42000.42000.420053,644
17 Mar 20200.45000.45000.41500.43500.4350153,458
16 Mar 20200.46000.48000.45500.45500.4550110,980
13 Mar 20200.49500.50000.46000.50000.500057,467
12 Mar 20200.50000.52000.50000.50000.5000288,536
11 Mar 20200.52000.55000.50500.52000.5200135,679
10 Mar 20200.47000.50000.44000.46500.4650102,796
09 Mar 20200.45000.48000.42000.48000.4800100,697
06 Mar 20200.50000.50000.46500.46500.465049,786
05 Mar 20200.48000.53500.48000.51000.5100119,405
04 Mar 20200.48000.48000.45000.48000.480014,703
03 Mar 20200.47000.49500.47000.49000.490081,335
02 Mar 20200.41000.43000.39500.43000.4300273,174
28 Feb 20200.44000.45000.41000.42500.4250252,581
27 Feb 20200.46000.48500.44500.44500.4450193,607
26 Feb 20200.50000.50000.43000.45000.4500353,320
25 Feb 20200.52000.55000.45500.50500.5050373,462
24 Feb 20200.67000.67000.53500.56000.5600442,986
21 Feb 20200.60500.68000.60500.67000.6700359,116
20 Feb 20200.60000.60500.59000.60500.6050137,279
19 Feb 20200.61000.61000.60000.60500.6050249,705
18 Feb 20200.63500.63500.59000.61000.6100192,546
17 Feb 20200.61000.66500.61000.63500.6350169,924
14 Feb 20200.62000.62000.60000.61000.6100134,647
13 Feb 20200.57000.63500.57000.61500.6150184,791
12 Feb 20200.59500.60000.58000.58000.580056,226
11 Feb 20200.53000.60000.52500.60000.6000430,870
10 Feb 20200.60000.60000.51000.55000.5500503,235
07 Feb 20200.62500.62500.58000.60000.6000290,215
06 Feb 20200.61000.66000.61000.62000.6200426,152
05 Feb 20200.70000.70500.60000.61000.61001,596,450
04 Feb 20200.49500.69000.49500.66500.66502,617,478
03 Feb 20200.44000.51000.42000.49000.4900993,748
31 Jan 20200.42000.44000.42000.43500.4350173,998
30 Jan 20200.37000.44000.37000.41000.4100450,659
29 Jan 20200.35000.37500.34000.37500.3750163,290
28 Jan 20200.34000.34000.34000.34000.3400104,104
24 Jan 20200.34500.34500.34500.34500.34501,624
23 Jan 20200.35000.35000.35000.35000.35008,362
22 Jan 20200.34000.34000.34000.34000.34001,890
21 Jan 20200.34000.34000.34000.34000.34005,138
20 Jan 20200.33500.33500.33500.33500.3350-
17 Jan 20200.34000.34000.33500.33500.33509,608
16 Jan 20200.33500.34000.33500.34000.340035,634
15 Jan 20200.34000.35000.33500.33500.3350397,875
14 Jan 20200.33500.34000.33500.33500.335013,502
13 Jan 20200.33500.33500.33500.33500.3350-
10 Jan 20200.33500.33500.33500.33500.3350750
09 Jan 20200.32500.32500.32500.32500.3250750
08 Jan 20200.35000.35500.35000.35000.350023,616
07 Jan 20200.35500.35500.35000.35000.350086,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...