Australia markets closed

Okapi Resources Limited (OKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700-0.0100 (-3.57%)
At close: 03:53PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.27500.27500.25500.27000.2700721,323
21 Sept 20220.28000.30000.27000.28000.2800377,763
20 Sept 20220.30000.31000.28000.28000.2800191,968
19 Sept 20220.29000.30500.28000.28000.2800168,660
16 Sept 20220.31000.31000.28000.29000.2900805,272
15 Sept 20220.29000.33000.29000.31500.3150716,643
14 Sept 20220.28000.28000.26000.27500.27501,536,004
13 Sept 20220.28000.30500.28000.29500.2950836,774
12 Sept 20220.30000.31500.27000.28000.28001,601,555
09 Sept 20220.31000.34000.30000.30500.30501,660,608
08 Sept 20220.28000.29500.28000.29000.29001,381,377
07 Sept 20220.30000.30000.28000.28500.2850578,134
06 Sept 20220.28000.30000.27000.29000.29001,030,367
05 Sept 20220.26000.28000.26000.27000.2700397,725
02 Sept 20220.26000.26500.24500.26500.2650329,007
01 Sept 20220.28000.28500.25500.25500.2550633,928
31 Aug 20220.25500.29000.24500.28500.28501,349,243
30 Aug 20220.23500.28500.22500.25500.25502,227,527
29 Aug 20220.21500.22000.20000.21500.2150554,126
26 Aug 20220.22000.23000.21500.22000.2200365,885
25 Aug 20220.23000.23500.20500.22000.2200608,556
24 Aug 20220.18500.19000.18000.19000.1900429,428
23 Aug 20220.18500.18500.18000.18000.180033,939
22 Aug 20220.18000.18500.17500.18500.1850309,172
19 Aug 20220.18500.19000.18000.18000.1800349,355
18 Aug 20220.19500.19500.18000.18500.18501,004,348
17 Aug 20220.20000.20000.18500.19500.1950125,838
16 Aug 20220.21000.21000.18000.19500.19501,415,098
15 Aug 20220.22000.22000.20000.20500.2050419,874
12 Aug 20220.21000.22000.21000.22000.2200247,022
11 Aug 20220.21000.23000.20000.22000.2200612,584
10 Aug 20220.21500.22500.21000.21000.2100719,991
09 Aug 20220.22000.26000.21500.23000.2300841,633
08 Aug 20220.21500.23500.21000.22750.2275350,241
05 Aug 20220.20000.22000.20000.21000.2100444,005
04 Aug 20220.20000.20000.19000.20000.2000379,981
03 Aug 20220.20500.20500.20000.20000.2000154,608
02 Aug 20220.20000.20000.19000.19000.1900485,211
01 Aug 20220.19500.20000.19000.19500.1950503,473
29 July 20220.19500.20500.19500.20250.2025455,422
28 July 20220.19000.20500.19000.19500.1950884,667
27 July 20220.18500.19000.18000.19000.1900789,563
26 July 20220.19500.21500.19500.20000.2000325,076
25 July 20220.18000.18000.17500.18000.1800301,813
22 July 20220.18000.19000.17500.17500.1750636,186
21 July 20220.20000.20000.17500.17500.1750447,005
20 July 20220.20500.21500.18500.19000.1900583,377
19 July 20220.21000.21000.20000.21000.210062,323
18 July 20220.21500.22000.20000.21000.2100322,449
15 July 20220.18000.21500.18000.20000.20001,003,097
14 July 20220.17500.18000.16000.18000.1800281,758
13 July 20220.18000.18000.18000.18000.1800-
12 July 20220.18000.18000.18000.18000.1800-
11 July 20220.18000.18000.18000.18000.180085,034
08 July 20220.17500.18500.17500.18000.1800176,419
07 July 20220.18000.18000.17000.17000.1700298,813
06 July 20220.19000.19000.18000.18000.1800115,000
05 July 20220.18500.19500.18000.19000.1900115,701
04 July 20220.19000.19500.19000.19000.190083,040
01 July 20220.19000.19000.18500.19000.1900225,367
30 June 20220.19000.19500.18000.18500.1850277,893
29 June 20220.19000.20000.19000.20000.200025,263
28 June 20220.19000.20500.19000.19000.1900564,033
27 June 20220.20000.20000.19000.19000.1900502,374
24 June 20220.19000.19000.18500.19000.190076,935
23 June 20220.19000.20000.18500.18500.1850142,204
22 June 20220.21000.21000.19000.19000.1900359,913
21 June 20220.19500.20000.19000.20000.2000113,860
20 June 20220.20000.20000.19500.19500.195083,469
17 June 20220.20000.21000.18000.21000.2100319,518
16 June 20220.22500.22500.20500.20500.2050133,321
15 June 20220.23000.23000.21500.21500.2150112,899
14 June 20220.22500.23000.20500.20500.2050478,613
10 June 20220.29000.29000.25000.26000.2600257,662
09 June 20220.28000.29000.28000.29000.2900249,587
08 June 20220.29000.29000.26500.27000.2700558,205
07 June 20220.26000.26000.25000.25000.250090,553
06 June 20220.26000.26000.26000.26000.2600-
03 June 20220.26500.26500.25500.26000.260034,499
02 June 20220.27500.27500.26000.26000.260047,643
01 June 20220.28000.29500.26000.26500.2650216,295
31 May 20220.26000.26000.26000.26000.2600-
30 May 20220.26000.26000.26000.26000.260042,126
27 May 20220.24000.25000.24000.25000.2500268,310
26 May 20220.23000.23000.23000.23000.2300-
25 May 20220.23000.23000.23000.23000.23004,590
24 May 20220.26000.26000.24000.24000.240068,545
23 May 20220.25500.25500.25000.25000.2500102,556
20 May 20220.25500.25500.24000.24000.240087,000
19 May 20220.22500.25500.22500.25500.2550273,428
18 May 20220.25000.26000.23500.23500.2350489,000
17 May 20220.27000.27000.24000.24000.2400409,638
16 May 20220.28000.28000.25500.26000.2600334,851
13 May 20220.25000.28000.25000.28000.2800117,151
12 May 20220.26500.27000.23000.23000.2300328,625
11 May 20220.24000.24500.24000.24500.245020,552
10 May 20220.25000.25500.23000.24000.2400662,510
09 May 20220.27000.29000.25500.26000.2600385,534
06 May 20220.29000.29000.26500.27000.2700375,332
05 May 20220.27500.29500.27500.29500.295065,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...