Australia markets closed

Optiscan Imaging Limited (OIL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650+0.0250 (+17.86%)
At close: 04:10PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 20240.08600.08600.08300.08500.085018,535
24 Apr 20240.08500.08600.08500.08600.086081,152
23 Apr 20240.08100.08200.08100.08200.082067,000
22 Apr 20240.08800.08800.08200.08200.0820121,684
19 Apr 20240.09800.09800.08900.08900.0890344,909
18 Apr 20240.09600.09600.09600.09600.0960-
17 Apr 20240.10500.10500.09400.09600.0960297,214
16 Apr 20240.09800.11000.09800.10500.1050934,675
15 Apr 20240.10000.10000.09800.09800.098035,899
12 Apr 20240.09900.10000.09700.10000.1000239,590
11 Apr 20240.09300.09900.09300.09800.0980492,872
10 Apr 20240.08500.09600.08500.09600.0960571,028
09 Apr 20240.09100.09100.08700.08700.087041,630
08 Apr 20240.09100.09200.08600.09200.0920243,197
05 Apr 20240.08000.09200.08000.09200.09202,139,938
04 Apr 20240.07900.08000.07800.07800.078040,895
03 Apr 20240.07900.08000.07800.07900.0790108,947
02 Apr 20240.07900.07900.07600.07900.0790161,587
28 Mar 20240.07600.07600.07600.07600.076062,231
27 Mar 20240.07800.07900.07300.07600.0760729,654
26 Mar 20240.07800.07800.07200.07200.0720413,935
25 Mar 20240.07500.07500.07200.07300.0730381,549
22 Mar 20240.07900.07900.07100.07300.0730648,216
21 Mar 20240.08000.08000.07800.07800.0780170,926
20 Mar 20240.08300.08300.07900.08100.0810542,631
19 Mar 20240.08600.08600.08300.08300.0830521,967
18 Mar 20240.08700.08700.08600.08600.0860640,625
15 Mar 20240.08800.08800.08600.08700.0870418,159
14 Mar 20240.08900.09200.08700.08700.0870158,643
13 Mar 20240.08900.08900.08900.08900.089056,500
12 Mar 20240.09000.09000.08900.08900.0890106,348
11 Mar 20240.09000.09000.08700.08900.0890471,472
08 Mar 20240.09000.09100.09000.09100.091046,270
07 Mar 20240.08700.09000.08700.09000.0900137,821
06 Mar 20240.09000.09000.08600.08700.0870261,364
05 Mar 20240.08800.09000.08800.09000.0900383,460
04 Mar 20240.08900.09500.08700.08800.0880659,573
01 Mar 20240.09000.09000.09000.09000.0900214,327
29 Feb 20240.09600.09600.09200.09200.0920207
28 Feb 20240.09500.09500.09500.09500.0950-
27 Feb 20240.09000.09500.09000.09500.095042,599
26 Feb 20240.09200.09500.09100.09500.095031,100
23 Feb 20240.09900.09900.09700.09900.099090,954
22 Feb 20240.09900.09900.09700.09900.099027,000
21 Feb 20240.09600.09600.09500.09500.095038,504
20 Feb 20240.09500.09900.09500.09900.0990104,724
19 Feb 20240.09200.09200.09200.09200.092044,939
16 Feb 20240.09500.09600.09500.09600.096015,000
15 Feb 20240.09500.09500.09500.09500.095041,863
14 Feb 20240.10000.10000.09900.09900.099034,559
13 Feb 20240.09400.11000.09400.09900.0990723,320
12 Feb 20240.09400.09700.09400.09700.097089,808
09 Feb 20240.09800.09800.09800.09800.09805,463
08 Feb 20240.09100.09800.09100.09800.0980124,616
07 Feb 20240.09500.09500.09000.09000.090082,079
06 Feb 20240.08800.09000.08800.09000.090092,835
05 Feb 20240.08400.08600.08400.08500.0850181,863
02 Feb 20240.07600.08300.07600.08300.0830498,207
01 Feb 20240.07700.07700.07500.07500.0750298,222
31 Jan 20240.07800.07800.07700.07800.0780279,076
30 Jan 20240.07800.08000.07800.07800.078076,477
29 Jan 20240.08000.08000.07800.07800.078070,029
25 Jan 20240.08100.08100.08000.08000.0800170,040
24 Jan 20240.08000.08000.08000.08000.080097,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...