Otto Energy Limited (OEL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,643,267 |
| 25 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 786,126 |
| 24 July 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 16,985,582 |
| 23 July 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 50,000 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 145 |
| 19 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 491,666 |
| 18 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 850,000 |
| 17 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 147,384 |
| 16 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,255,314 |
| 15 July 2024 | 0.0110 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 478,570 |
| 12 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,015,475 |
| 11 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,787,498 |
| 10 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,190,092 |
| 09 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 325,719 |
| 08 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 4,379,781 |
| 05 July 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 76,200 |
| 04 July 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 03 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 885,638 |
| 02 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,800,791 |
| 01 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,704,686 |
| 28 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,028,678 |
| 27 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,085,548 |
| 26 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 222,250 |
| 25 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 60,936 |
| 24 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 842,969 |
| 21 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 751,072 |
| 20 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 466,445 |
| 19 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 26,650 |
| 18 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 235,517 |
| 17 June 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 10,987,564 |
| 14 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 13 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,562 |
| 12 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,050,000 |
| 11 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,054,144 |
| 07 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,381,945 |
| 06 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,854,686 |
| 05 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,404,943 |
| 04 June 2024 | 0.0125 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 1,489,717 |
| 03 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,729,116 |
| 31 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,299,578 |
| 30 May 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 18,446,243 |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 816,131 |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 463,331 |
| 27 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 61,287 |
| 24 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 559,225 |
| 23 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,210,526 |
| 22 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,282,218 |
| 21 May 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 2,261,053 |
| 20 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,569,650 |
| 17 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 130,834 |
| 16 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 319,034 |
| 15 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,717,123 |
| 14 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 13 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,677,930 |
| 10 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,498,876 |
| 09 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 400,103 |
| 08 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,803,613 |
| 07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,659,630 |
| 06 May 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 54,418 |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 832,651 |
| 02 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 01 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,166,770 |
| 30 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,336,440 |
| 29 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 211,233 |
| 26 Apr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 11,098,091 |
| 24 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 732,469 |
| 23 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 678,965 |
| 22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,397,927 |
| 19 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 704,861 |
| 18 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,262,013 |
| 17 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,572,575 |
| 16 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,737,864 |
| 15 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 63,588 |
| 12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,409,291 |
| 11 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 349,122 |
| 10 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 46,514 |
| 09 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 33,884 |
| 08 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 3,563,769 |
| 05 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 716,338 |
| 04 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,214,977 |
| 03 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 1,384,239 |
| 02 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,966,064 |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 258,173 |
| 27 Mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,782,083 |
| 26 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,360,020 |
| 25 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 797,226 |
| 22 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 873,166 |
| 21 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 421,664 |
| 20 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 10,708,802 |
| 19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 18 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 871,861 |
| 15 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,673,571 |
| 14 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 28,616,881 |
| 13 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,934,737 |
| 12 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,842,970 |
| 11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 276,168 |
| 07 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 644,120 |
| 06 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 19,171,122 |
| 05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 733,474 |
| *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.