Australia markets close in 5 hours 22 minutes

Optiscan Imaging Limited (OIL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
As of 10:06AM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.16000.16000.16000.16000.160020,026
13 Sept 20240.16000.16000.16000.16000.160066,498
12 Sept 20240.17000.17000.16000.16000.160061,703
11 Sept 20240.16000.18000.15500.18000.1800230,595
10 Sept 20240.15500.16000.15500.16000.160015,031
09 Sept 20240.16000.17000.16000.16500.1650171,640
06 Sept 20240.17000.17500.15000.15000.150054,188
05 Sept 20240.17500.17500.16500.16500.165026,423
04 Sept 20240.17000.18000.16500.18000.180059,964
03 Sept 20240.19500.19500.17000.17000.1700157,798
02 Sept 20240.19500.19500.18000.19500.1950236,759
30 Aug 20240.18500.19500.18500.19500.1950130,835
29 Aug 20240.19500.19500.19500.19500.1950120
28 Aug 20240.20000.20000.19000.19000.190020,371
27 Aug 20240.19500.19500.19000.19500.195096,848
26 Aug 20240.19000.19000.18500.18500.1850111,393
23 Aug 20240.19500.19500.19000.19000.190055,712
22 Aug 20240.19000.19500.18500.19000.1900189,522
21 Aug 20240.19500.19500.19000.19000.19002,638
20 Aug 20240.20000.21000.19000.20500.2050211,482
19 Aug 20240.20500.20500.20000.20000.200055,070
16 Aug 20240.20500.20500.19750.20500.2050109,261
15 Aug 20240.20500.20500.20000.20500.205075,166
14 Aug 20240.20750.20750.20000.20500.205027,151
13 Aug 20240.19000.20500.19000.20000.2000248,848
12 Aug 20240.20000.20000.19000.19000.1900142,038
09 Aug 20240.19000.20500.19000.20000.200077,554
08 Aug 20240.19500.20500.19500.19500.1950102,699
07 Aug 20240.20000.21000.19000.19500.195036,041
06 Aug 20240.20000.21000.19250.20000.2000237,262
05 Aug 20240.22000.22000.20000.20000.2000512,676
02 Aug 20240.22500.23000.21500.21500.215086,522
01 Aug 20240.22000.23000.21000.23000.2300246,960
31 July 20240.21500.21500.21000.21500.215055,348
30 July 20240.21500.22000.20500.21500.2150176,526
29 July 20240.22000.23500.21000.21500.2150371,575
26 July 20240.20000.22000.20000.21500.2150322,292
25 July 20240.22000.22500.20000.20000.2000142,367
24 July 20240.22000.22000.21500.22000.220067,420
23 July 20240.21500.22500.21000.22000.2200152,813
22 July 20240.22500.22500.21500.21500.2150125,182
19 July 20240.22500.23500.22000.22000.2200469,348
18 July 20240.23000.25500.22500.22500.22501,286,024
17 July 20240.21500.23000.21000.23000.2300188,128
16 July 20240.23000.23000.21500.22000.2200137,361
15 July 20240.20000.23000.20000.23000.2300596,741
12 July 20240.22000.22000.18000.19500.19501,677,921
11 July 20240.23500.23500.21250.21500.2150693,204
10 July 20240.23000.23500.23000.23000.2300182,693
09 July 20240.23500.24000.22500.22500.2250491,927
08 July 20240.24500.24500.23000.24000.2400419,390
05 July 20240.25500.25500.23000.24500.2450511,477
04 July 20240.23500.25500.23500.25500.25501,067,652
03 July 20240.24000.24000.22000.23500.2350453,413
02 July 20240.25500.26000.23500.24500.2450598,159
01 July 20240.24000.25000.24000.24500.24501,115,040
28 June 20240.23000.24500.23000.23500.23501,171,274
27 June 20240.22500.25000.22000.22000.22001,351,485
26 June 20240.20500.23500.20500.22500.2250756,319
25 June 20240.21000.22000.20000.21000.2100817,120
24 June 20240.18500.21000.18000.20500.2050886,508
21 June 20240.18000.18500.18000.18000.1800207,271
20 June 20240.16500.18500.16500.18000.1800957,739
19 June 20240.16000.16500.16000.16500.165049,306
18 June 20240.14000.16500.13500.16500.1650685,150
17 June 20240.15000.15000.14000.14000.1400243,810
14 June 20240.15000.15000.14500.15000.1500149,710
13 June 20240.17000.17000.15000.15500.1550404,103
12 June 20240.17500.17500.16000.17000.1700364,664
11 June 20240.15000.17500.15000.17500.1750712,202
07 June 20240.14000.15000.13500.15000.1500101,933
06 June 20240.14000.14500.13500.14000.1400105,496
05 June 20240.13000.14500.12750.13500.1350932,543
04 June 20240.12500.17000.12500.13500.13502,790,313
03 June 20240.11500.12500.11500.12000.1200672,974
31 May 20240.11500.11500.11500.11500.1150156,313
30 May 20240.11000.11500.11000.11500.1150309,344
29 May 20240.10500.11000.10000.11000.1100265,029
28 May 20240.10500.10500.10000.10500.105054,737
27 May 20240.10000.10500.10000.10500.1050318,322
24 May 20240.10500.10500.10000.10000.1000164,280
23 May 20240.10000.10500.10000.10500.105034,660
22 May 20240.10500.10500.10000.10500.105079,344
21 May 20240.10500.10500.10500.10500.1050100,000
20 May 20240.11000.11000.09450.09800.09801,060,799
17 May 20240.11500.11500.10500.11000.1100166,919
16 May 20240.12500.12500.11500.12000.1200873,182
15 May 20240.12500.13000.12000.12000.1200561,962
14 May 20240.12000.14500.12000.12000.12001,194,459
13 May 20240.10000.12500.10000.12000.12001,163,007
10 May 20240.09200.10750.09200.09800.0980323,940
09 May 20240.09500.09900.09000.09000.0900183,296
08 May 20240.09300.09800.09300.09500.0950261,759
07 May 20240.08400.09200.08400.09200.0920277,178
06 May 20240.08400.08400.08300.08400.0840104,224
03 May 20240.08300.08400.08200.08300.083026,799
02 May 20240.08100.08100.08100.08100.0810100,856
01 May 20240.09700.09800.08000.08100.0810356,264
30 Apr 20240.08500.08900.08500.08900.0890186,978
29 Apr 20240.08600.08600.08500.08500.0850156,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...