Australia markets closed

Okapi Resources Limited (OKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950-0.0450 (-13.24%)
At close: 03:59PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.34000.34000.29500.29500.2950470,965
20 Jan 20220.33000.34500.33000.34000.3400335,442
19 Jan 20220.33000.34000.30000.33000.3300347,884
18 Jan 20220.35500.35500.34000.34000.3400404,144
17 Jan 20220.38500.38500.34500.34500.3450139,838
14 Jan 20220.36500.36500.36500.36500.3650139,514
13 Jan 20220.35000.36000.35000.35500.355028,465
12 Jan 20220.36500.36500.34000.34500.3450107,750
11 Jan 20220.38000.38000.36500.36500.365098,920
10 Jan 20220.38500.38500.37500.38500.385069,281
07 Jan 20220.40000.40000.38000.38500.385066,679
06 Jan 20220.38500.39500.38500.39500.395034,739
05 Jan 20220.37500.40000.37500.38000.380088,849
04 Jan 20220.36500.36500.35000.35000.350020,600
31 Dec 20210.37500.37500.34000.34500.345085,503
30 Dec 20210.36500.36500.35000.35000.3500115,824
29 Dec 20210.36500.37000.35500.36000.360041,445
24 Dec 20210.42500.42500.36500.36500.365057,993
23 Dec 20210.36500.36500.36500.36500.3650-
22 Dec 20210.37000.37000.36000.36500.365074,001
21 Dec 20210.34500.36000.34500.36000.360018,097
20 Dec 20210.35500.35500.34000.34000.3400159,588
17 Dec 20210.36500.36500.35500.35500.355031,261
16 Dec 20210.35500.37000.35000.36000.3600188,268
15 Dec 20210.36500.36750.33000.33000.3300238,260
14 Dec 20210.37500.38000.36500.36500.365045,802
13 Dec 20210.38000.38000.37500.37500.375053,454
10 Dec 20210.40000.40000.37500.38000.380057,401
09 Dec 20210.40000.41000.39500.39500.395069,007
08 Dec 20210.42500.42500.40000.41000.4100266,016
07 Dec 20210.40000.41000.39000.41000.410067,970
06 Dec 20210.42000.42500.38500.39500.3950779,297
03 Dec 20210.43500.47000.43000.43500.4350314,950
02 Dec 20210.42000.43000.40500.41000.4100163,023
01 Dec 20210.44000.44500.43000.43500.4350225,748
30 Nov 20210.44500.45000.43500.44500.445061,234
29 Nov 20210.44000.46500.42500.42500.4250375,206
26 Nov 20210.49000.49000.46000.46500.4650115,003
25 Nov 20210.53000.53000.48500.49000.4900259,303
24 Nov 20210.50500.55000.50500.52500.5250501,026
23 Nov 20210.47000.53500.46000.50500.5050375,645
22 Nov 20210.48000.48000.46000.46000.4600130,768
19 Nov 20210.47000.49000.43000.48000.4800334,847
18 Nov 20210.47500.48500.47000.47000.4700169,344
17 Nov 20210.47500.47500.46000.47500.475086,844
16 Nov 20210.49000.50000.47000.48000.4800163,659
15 Nov 20210.48500.52000.48000.48000.4800300,458
12 Nov 20210.50000.52000.48000.48000.4800343,935
11 Nov 20210.52500.52500.49000.49000.4900229,827
10 Nov 20210.55500.56000.52000.54000.5400320,491
09 Nov 20210.58000.59500.56000.56000.5600566,269
08 Nov 20210.55000.55000.55000.55000.5500-
05 Nov 20210.55000.55000.55000.55000.5500-
04 Nov 20210.56000.57000.53500.55000.5500328,368
03 Nov 20210.55500.59000.53000.53000.5300252,667
02 Nov 20210.58500.59000.55000.55000.550088,260
01 Nov 20210.54000.61000.54000.59500.5950314,775
29 Oct 20210.58000.61000.53000.53500.5350103,609
28 Oct 20210.56000.57000.55000.57000.5700134,246
27 Oct 20210.59000.59000.56000.56000.560074,324
26 Oct 20210.59000.61000.58000.60500.6050441,830
25 Oct 20210.60000.60000.57000.59000.5900116,601
22 Oct 20210.58000.60000.56000.60000.6000311,678
21 Oct 20210.57500.57500.55500.57000.5700169,342
20 Oct 20210.60000.62000.57000.57000.5700262,696
19 Oct 20210.60500.62000.59000.60500.6050573,436
18 Oct 20210.55500.56500.55000.56000.560097,684
15 Oct 20210.55000.55500.54000.55000.5500151,343
14 Oct 20210.56500.58000.54000.55000.5500575,035
13 Oct 20210.52500.55000.52000.54000.5400508,293
12 Oct 20210.50000.52000.48000.49500.4950252,089
11 Oct 20210.48500.49500.48000.49500.4950101,870
08 Oct 20210.47500.49500.45500.49500.4950213,937
07 Oct 20210.45500.48500.45500.48000.4800148,045
06 Oct 20210.47000.48500.47000.48000.4800175,529
05 Oct 20210.50000.51000.47000.47000.47001,128,477
04 Oct 20210.51500.52000.49500.51000.510097,863
01 Oct 20210.50500.51000.49000.51000.5100101,751
30 Sept 20210.51000.52000.49000.51000.510064,249
29 Sept 20210.48000.52000.46500.52000.5200214,912
28 Sept 20210.53500.54000.49000.49000.4900237,264
27 Sept 20210.54000.54000.50000.52000.5200214,391
24 Sept 20210.58500.59000.56000.57000.5700113,830
23 Sept 20210.59000.62000.59000.59000.5900232,855
22 Sept 20210.52500.59000.52000.57500.5750468,617
21 Sept 20210.57500.58500.54000.55000.5500376,534
20 Sept 20210.65000.65500.58500.58500.5850510,579
17 Sept 20210.63500.67500.62000.67500.6750341,626
16 Sept 20210.69500.70000.64000.65500.6550468,110
15 Sept 20210.70000.70000.66500.67500.6750345,725
14 Sept 20210.76500.77000.68000.69000.69001,277,722
13 Sept 20210.68000.74000.68000.73000.73001,090,354
10 Sept 20210.61000.68000.61000.65000.6500361,991
09 Sept 20210.66500.66500.60500.61000.6100909,228
08 Sept 20210.73500.79500.63000.68000.68006,504,301
07 Sept 20210.52000.52000.52000.52000.5200-
06 Sept 20210.52000.52000.52000.52000.5200-
03 Sept 20210.51000.57000.50000.52000.52001,094,173
02 Sept 20210.47000.50000.47000.48000.4800382,519
01 Sept 20210.47000.48000.47000.48000.4800130,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...