Orbital Corporation Limited (OEC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:00PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 45,125 |
| 15 Apr 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 1,029 |
| 12 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 22,683 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 34,198 |
| 09 Apr 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 750 |
| 08 Apr 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 14,141 |
| 05 Apr 2024 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 10,496 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 13,124 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 14,253 |
| 25 Mar 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 722 |
| 22 Mar 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,701 |
| 21 Mar 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 13,733 |
| 20 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 3,300 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 49,009 |
| 15 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 452 |
| 14 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 600 |
| 13 Mar 2024 | 0.1450 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 47,179 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1450 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 24,810 |
| 08 Mar 2024 | 0.1250 | 0.1600 | 0.1250 | 0.1600 | 0.1600 | 104,273 |
| 07 Mar 2024 | 0.1350 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 63,950 |
| 06 Mar 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 6,568 |
| 05 Mar 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 673 |
| 04 Mar 2024 | 0.1350 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 138,674 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 15,053 |
| 28 Feb 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 19,114 |
| 27 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,000 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 38,782 |
| 22 Feb 2024 | 0.0970 | 0.0980 | 0.0970 | 0.0980 | 0.0980 | 40,000 |
| 21 Feb 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 6,193 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 804 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 1,083 |
| 13 Feb 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 6,008 |
| 12 Feb 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 26,889 |
| 09 Feb 2024 | 0.0930 | 0.0950 | 0.0920 | 0.0920 | 0.0920 | 15,349 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,220 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 30,862 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 37,552 |
| 11 Jan 2024 | 0.0910 | 0.0960 | 0.0910 | 0.0960 | 0.0960 | 14,435 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 50,913 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 323 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 4,719 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 58,572 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.1000 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 26,436 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 54,512 |
| 18 Dec 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 23,288 |
| 15 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,067 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 9,038 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 16,671 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 3,400 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | - | - | - | - | - | - |
| *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.