Otto Energy Limited (OEL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,623,990 |
| 10 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,623,990 |
| 09 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,675,266 |
| 08 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,606,089 |
| 07 Oct 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,606,926 |
| 04 Oct 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 348,999 |
| 03 Oct 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 700,000 |
| 02 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,645,810 |
| 01 Oct 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 396,938 |
| 30 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,105,999 |
| 27 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 392,812 |
| 26 Sept 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 171,780 |
| 25 Sept 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,838,301 |
| 24 Sept 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 149,974 |
| 23 Sept 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 53,201 |
| 20 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 614,689 |
| 19 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 507,874 |
| 18 Sept 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,148,928 |
| 17 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,500,000 |
| 16 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 792,737 |
| 13 Sept 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,708,004 |
| 12 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 949,935 |
| 11 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 82,449 |
| 10 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 890,583 |
| 09 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 150,474 |
| 06 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 92 |
| 05 Sept 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 173,411 |
| 04 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 484,601 |
| 03 Sept 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 14,381,712 |
| 02 Sept 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,907,853 |
| 30 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 928,981 |
| 29 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 49,095 |
| 28 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 466,639 |
| 27 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 569,806 |
| 26 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 164,130 |
| 23 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,278,093 |
| 22 Aug 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 81,453 |
| 21 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,374,496 |
| 20 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 41,199 |
| 19 Aug 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 240,020 |
| 16 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,870,397 |
| 15 Aug 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,961,505 |
| 14 Aug 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 122,957 |
| 13 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 84,003 |
| 12 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 889,680 |
| 09 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 914,503 |
| 08 Aug 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,415,905 |
| 07 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 51,068 |
| 06 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 85,804 |
| 05 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,704,992 |
| 02 Aug 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 481,880 |
| 01 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,295,949 |
| 31 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,814,417 |
| 30 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,897,077 |
| 29 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,568,858 |
| 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 |
| *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.