Australia markets closed

Okapi Resources Limited (OKR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5900+0.0150 (+2.61%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 20210.48000.48000.46500.46500.465081,918
30 Aug 20210.46000.47500.46000.47000.4700239,161
27 Aug 20210.43000.46000.43000.45500.4550371,948
26 Aug 20210.42000.44000.42000.42500.4250235,469
25 Aug 20210.39000.43500.39000.42000.4200292,293
24 Aug 20210.38000.40000.38000.38000.3800367,381
23 Aug 20210.38000.38000.37000.37000.370060,728
20 Aug 20210.37500.38000.37000.37500.375064,734
19 Aug 20210.37000.38500.36500.38500.385043,288
18 Aug 20210.37000.38500.37000.38000.3800155,666
17 Aug 20210.40000.40500.36500.37000.3700268,324
16 Aug 20210.40000.41000.37500.41000.4100578,762
13 Aug 20210.42500.42500.38000.39500.3950580,413
12 Aug 20210.39500.43500.39000.42500.4250165,070
11 Aug 20210.45000.45000.39500.40000.4000459,711
10 Aug 20210.46000.46000.45000.45000.4500234,249
09 Aug 20210.53000.53000.44500.46500.4650939,367
06 Aug 20210.48000.55000.47000.52000.52001,144,685
05 Aug 20210.44000.48500.44000.48500.4850426,415
04 Aug 20210.44000.46000.42500.46000.4600463,884
03 Aug 20210.44000.45000.39000.45000.4500455,997
02 Aug 20210.44500.45500.44000.44000.4400106,229
30 July 20210.43000.47000.42000.44000.4400269,168
29 July 20210.38500.44500.38500.44500.4450518,263
28 July 20210.36500.39000.36500.39000.3900390,602
27 July 20210.37500.37500.36500.36500.3650113,568
26 July 20210.38000.38000.37000.37000.3700422,576
23 July 20210.35500.41000.35500.37500.37503,045,538
22 July 20210.32000.36000.32000.35000.35001,580,238
21 July 20210.29500.33000.29500.32000.32001,379,350
20 July 20210.30000.31000.29000.29500.2950762,566
19 July 20210.31500.32000.30000.31000.3100641,514
16 July 20210.31500.33000.31500.32000.3200216,540
15 July 20210.28500.32000.28000.31500.3150541,168
14 July 20210.31000.31000.29000.30000.3000794,152
13 July 20210.33500.33500.29500.31000.31001,820,102
12 July 20210.27000.34000.27000.32000.32008,577,766
09 July 20210.22000.22000.22000.22000.2200-
08 July 20210.22000.22000.22000.22000.2200-
07 July 20210.21500.22500.21500.22000.2200527,370
06 July 20210.21500.21500.21000.21000.2100216,023
05 July 20210.21000.21000.21000.21000.210026,498
02 July 20210.20000.21000.20000.21000.2100155,000
01 July 20210.20000.20000.20000.20000.2000100,000
30 June 20210.21000.21000.19500.20000.2000204,372
29 June 20210.18500.20000.18500.20000.200064,734
28 June 20210.19500.19500.19000.19000.1900470,007
25 June 20210.20500.20500.20500.20500.2050-
24 June 20210.19000.20500.19000.20500.2050122,000
23 June 20210.19000.19000.19000.19000.1900100,453
22 June 20210.20000.20000.19000.20000.200090,000
21 June 20210.19000.20000.19000.20000.200033,409
18 June 20210.20000.20000.19000.19500.1950197,592
17 June 20210.21000.21000.20000.20000.200019,398
16 June 20210.20000.20000.20000.20000.2000-
15 June 20210.20000.20000.20000.20000.2000-
11 June 20210.20000.20000.20000.20000.200013,447
10 June 20210.19500.20000.19500.20000.200057,000
09 June 20210.20000.21000.20000.21000.2100248,820
08 June 20210.21000.21000.21000.21000.210014,000
07 June 20210.21500.21500.21000.21000.2100103,191
04 June 20210.22000.22000.21500.21500.215022,725
03 June 20210.23000.23500.23000.23500.235053,447
02 June 20210.23000.23000.23000.23000.2300-
01 June 20210.22500.23000.22500.23000.230031,000
31 May 20210.22000.23000.21000.22500.2250221,358
28 May 20210.22500.23000.22000.23000.2300153,104
27 May 20210.20000.23500.20000.22000.2200440,051
26 May 20210.22000.22000.22000.22000.220027,000
25 May 20210.20500.21000.20000.21000.2100120,705
24 May 20210.21000.21000.20000.20500.2050201,105
21 May 20210.21000.21000.20500.21000.2100113,330
20 May 20210.19000.20500.19000.20500.205040,825
19 May 20210.19000.20000.19000.19000.190054,079
18 May 20210.19500.19500.18500.18500.1850151,952
17 May 20210.19500.21000.19500.19500.1950123,757
14 May 20210.20500.20500.20000.20000.200038,735
13 May 20210.20500.21000.20500.20500.2050295,690
12 May 20210.23500.24000.21000.21000.2100916,073
11 May 20210.21000.21000.21000.21000.2100-
10 May 20210.21000.21000.21000.21000.2100-
07 May 20210.22000.22500.21000.21000.2100117,500
06 May 20210.19000.19500.19000.19500.1950136,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...