OEL.AX - Otto Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.00800.00800.00800.00800.0080200,000
03 Jul 20200.00800.00800.00700.00750.0075710,667
02 Jul 20200.00700.00800.00700.00750.00751,253,867
01 Jul 20200.00800.00800.00700.00700.0070644,057
30 Jun 20200.00700.00700.00600.00700.007012,387,084
29 Jun 20200.00700.00750.00700.00700.00706,909,651
26 Jun 20200.00800.00800.00700.00700.00705,491,238
25 Jun 20200.00800.00800.00700.00700.00706,327,485
24 Jun 20200.00800.00800.00700.00800.00802,238,374
23 Jun 20200.00700.00800.00700.00800.00803,818,131
22 Jun 20200.00800.00800.00700.00750.00752,244,118
19 Jun 20200.00800.00800.00700.00700.00706,342,295
18 Jun 20200.00800.00800.00700.00800.00809,452,442
17 Jun 20200.00800.00800.00700.00700.00703,090,829
16 Jun 20200.00700.00800.00700.00750.00751,304,079
15 Jun 20200.00800.00800.00700.00700.00705,739,172
12 Jun 20200.00800.00800.00700.00800.008020,751,241
11 Jun 20200.00900.00950.00800.00800.008013,583,231
10 Jun 20200.00900.00950.00900.00900.00904,076,404
09 Jun 20200.00900.00950.00900.00900.009032,872,788
05 Jun 20200.00900.00900.00800.00850.00852,232,253
04 Jun 20200.00900.00900.00800.00900.009011,968,342
03 Jun 20200.00700.00800.00700.00800.008041,537,431
02 Jun 20200.00800.00800.00700.00700.00709,271,466
01 Jun 20200.00700.00700.00600.00700.007060,286,014
29 May 20200.00700.00700.00600.00700.00705,037,319
28 May 20200.00700.00700.00600.00600.00603,728,238
27 May 20200.00700.00700.00600.00700.00703,811,606
26 May 20200.00700.00700.00600.00700.00707,770,740
25 May 20200.00700.00700.00600.00700.00703,065,634
22 May 20200.00700.00700.00600.00700.00701,932,540
21 May 20200.00700.00700.00600.00650.006513,714,304
20 May 20200.00600.00600.00600.00600.006047,000
19 May 20200.00700.00700.00600.00600.00607,708,130
18 May 20200.00700.00700.00600.00650.00653,714,513
15 May 20200.00600.00650.00600.00650.00652,027,242
14 May 20200.00600.00600.00600.00600.00605,100,000
13 May 20200.00700.00700.00600.00650.00651,148,517
12 May 20200.00700.00700.00600.00600.00604,388,317
11 May 20200.00700.00700.00600.00700.00708,995,676
08 May 20200.00600.00700.00600.00600.00601,099,732
07 May 20200.00700.00700.00600.00600.0060793,000
06 May 20200.00700.00700.00600.00600.006018,203,294
05 May 20200.00700.00700.00600.00700.007010,350,699
04 May 20200.00700.00700.00600.00650.00654,949,944
01 May 20200.00600.00700.00600.00700.00707,059,404
30 Apr 20200.00700.00700.00600.00650.00651,439,522
29 Apr 20200.00600.00650.00600.00600.00602,432,747
28 Apr 20200.00600.00650.00600.00600.00607,809,289
27 Apr 20200.00600.00650.00600.00650.00651,319,331
24 Apr 20200.00600.00700.00600.00600.00603,164,638
23 Apr 20200.00600.00700.00500.00600.006024,366,147
22 Apr 20200.00500.00600.00500.00500.00508,168,739
21 Apr 20200.00500.00600.00500.00500.005012,311,677
20 Apr 20200.00600.00600.00500.00550.005551,866,362
17 Apr 20200.00600.00600.00500.00500.005011,683,644
16 Apr 20200.00600.00600.00500.00600.006013,519,541
15 Apr 20200.00600.00600.00500.00600.006068,683,328
14 Apr 20200.00600.00600.00500.00600.006044,078,011
09 Apr 20200.00500.00550.00500.00500.005011,618,237
08 Apr 20200.00600.00600.00500.00500.00509,302,870
07 Apr 20200.00500.00550.00500.00500.005014,828,899
06 Apr 20200.00500.00550.00400.00500.005047,715,757
03 Apr 20200.00500.00600.00500.00500.005064,595,455
02 Apr 20200.00400.00500.00400.00500.005028,641,654
01 Apr 20200.00500.00500.00300.00400.0040190,351,498
31 Mar 20200.00600.00600.00400.00500.0050204,369,455
30 Mar 20200.00700.00700.00700.00700.0070-
27 Mar 20200.00700.00700.00700.00700.0070-
26 Mar 20200.00700.00700.00700.00700.0070-
25 Mar 20200.00700.00700.00700.00700.0070-
24 Mar 20200.00700.00800.00700.00800.00803,196,581
23 Mar 20200.00800.00800.00700.00700.007025,168,298
20 Mar 20200.01000.01000.00900.01000.01008,412,880
19 Mar 20200.00900.01000.00900.00900.009024,828,188
18 Mar 20200.01200.01200.01000.01000.01007,696,564
17 Mar 20200.01000.01200.00900.01100.011014,010,556
16 Mar 20200.01200.01200.01000.01000.01007,365,478
13 Mar 20200.01100.01200.01100.01200.012014,670,484
12 Mar 20200.01300.01400.01200.01300.01305,922,595
11 Mar 20200.01400.01500.01300.01300.013015,179,038
10 Mar 20200.01300.01500.01200.01400.014029,075,839
09 Mar 20200.01700.01700.01400.01400.014034,575,670
06 Mar 20200.02300.02300.02000.02100.021013,080,897
05 Mar 20200.02400.02400.02200.02300.02302,160,752
04 Mar 20200.02300.02300.02200.02200.02201,653,420
03 Mar 20200.02300.02400.02200.02200.02203,415,649
02 Mar 20200.02100.02300.01900.02300.02308,138,618
28 Feb 20200.02400.02400.02100.02100.021019,082,364
27 Feb 20200.02500.02600.02400.02500.025013,016,116
26 Feb 20200.02400.02500.02400.02400.02407,337,194
25 Feb 20200.02600.02600.02500.02500.02504,282,488
24 Feb 20200.02900.02900.02600.02600.02605,787,982
21 Feb 20200.03100.03100.02900.02900.02905,730,114
20 Feb 20200.02800.03100.02700.03100.031010,990,998
19 Feb 20200.02700.02700.02700.02700.0270498,061
18 Feb 20200.02800.02900.02700.02700.02705,364,827
17 Feb 20200.02400.02800.02400.02800.028011,916,520
14 Feb 20200.02400.02500.02200.02200.022020,916,153
13 Feb 20200.02500.02700.02400.02400.02408,080,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...