Australia markets open in 59 minutes

OM Holdings Limited (OMH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350+0.0050 (+1.16%)
At close: 04:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.43000.44500.42500.43500.4350205,031
17 June 20240.44000.45000.43000.43000.4300112,249
14 June 20240.46000.46000.45000.45000.450035,570
13 June 20240.48000.48000.46500.47500.475011,741
12 June 20240.46000.46000.46000.46000.46004,351
11 June 20240.46500.46500.46000.46000.460023,262
07 June 20240.46500.47000.44000.46000.460053,958
06 June 20240.48500.48500.47000.47000.470080,105
05 June 20240.47750.48000.47500.47500.475018,200
04 June 20240.48500.48500.47500.47500.475039,985
03 June 20240.48500.49000.47500.47500.475019,345
31 May 20240.49000.49000.47500.47500.4750310,947
30 May 20240.49000.50000.48000.49000.4900831,532
29 May 20240.50000.50500.48500.48500.4850604,894
28 May 20240.48500.50000.48000.50000.5000190,144
27 May 20240.48000.49000.48000.48500.485038,209
24 May 20240.48500.48500.47000.48000.480062,258
23 May 20240.48500.48500.47000.48500.485048,750
22 May 20240.50000.50500.47000.48500.485053,104
21 May 20240.50000.50500.49500.50000.5000709,006
20 May 20240.52000.52500.51000.51000.5100108,795
17 May 20240.52000.52000.51000.52000.520061,107
16 May 20240.52000.52500.52000.52000.5200143,696
15 May 20240.54500.54500.53000.54000.540071,211
14 May 20240.55000.55000.50500.53500.5350208,136
13 May 20240.52500.60500.52500.56000.5600644,703
10 May 20240.50000.51500.50000.51500.515022,105
09 May 20240.50000.50500.50000.50500.5050104,594
08 May 20240.50000.50500.48500.50500.5050119,289
07 May 20240.50000.51500.49500.50000.500081,471
06 May 20240.52000.52000.50000.51500.5150172,700
03 May 20240.50000.52000.49500.52000.5200213,619
02 May 20240.49500.50500.48500.50000.500069,077
01 May 20240.48000.48500.48000.48000.480014,625
30 Apr 20240.49000.49500.48000.48000.4800204,919
29 Apr 20240.49000.52500.48500.48500.4850502,208
26 Apr 20240.48000.49500.47000.49500.4950464,517
24 Apr 20240.46000.47500.46000.46500.4650455,433
23 Apr 20240.45000.46500.45000.46250.462569,747
22 Apr 20240.46000.46000.45000.45000.4500127,787
19 Apr 20240.46500.46500.46000.46000.460072,268
18 Apr 20240.46500.46500.46500.46500.4650-
17 Apr 20240.47500.47500.46500.46500.46508,911
16 Apr 20240.46500.46500.46000.46500.465021,642
15 Apr 20240.46500.46500.46500.46500.46501,912
12 Apr 20240.47000.48000.46500.47500.475079,618
11 Apr 20240.44500.49000.44500.47500.475087,136
10 Apr 20240.44000.45500.44000.45500.455043,413
09 Apr 20240.44000.44000.44000.44000.440052,332
08 Apr 20240.43500.44000.43500.44000.440089,405
05 Apr 20240.43000.43500.43000.43500.43503,477
04 Apr 20240.42000.45500.42000.44000.4400200,970
03 Apr 20240.42500.43000.40500.43000.4300225,931
02 Apr 20240.42500.43500.42000.42500.4250219,950
28 Mar 20240.43000.43500.43000.43500.435039,407
27 Mar 20240.42000.43000.42000.43000.430078,408
26 Mar 20240.42500.42500.42000.42500.425046,551
25 Mar 20240.43000.47000.42000.42500.4250242,032
22 Mar 20240.43500.44000.43000.43500.4350368,443
21 Mar 20240.41500.43500.41500.43500.4350368,971
20 Mar 20240.44000.44000.41000.43000.4300340,511
19 Mar 20240.41500.42000.41000.41000.4100113,397
18 Mar 20240.44000.44000.41000.43000.4300162,386
15 Mar 20240.41000.41000.41000.41000.410050,000
14 Mar 20240.41000.41000.40500.41000.4100109,552
13 Mar 20240.40500.41000.40500.41000.410022,369
12 Mar 20240.41000.41000.40500.40500.405021,645
11 Mar 20240.41000.41000.41000.41000.410051,096
08 Mar 20240.41000.42000.40000.41000.410078,788
07 Mar 20240.41500.43000.40500.40500.405062,381
06 Mar 20240.40000.41500.40000.41500.4150209,959
05 Mar 20240.41500.41500.40000.40000.400044,542
04 Mar 20240.41000.41500.41000.41500.415024,375
01 Mar 20240.40500.42500.40000.42500.4250205,371
29 Feb 20240.42500.42500.42000.42000.4200179,361
28 Feb 20240.43500.43500.40000.43000.4300278,083
27 Feb 20240.43750.44000.43500.44000.4400159,099
26 Feb 20240.43500.44000.43000.43500.4350159,051
23 Feb 20240.44500.44500.44000.44000.440089,073
22 Feb 20240.44500.44500.44500.44500.4450145,000
21 Feb 20240.45000.45000.44500.44500.4450195,154
20 Feb 20240.44500.44500.44500.44500.4450279,100
19 Feb 20240.45500.45500.44500.45000.4500153,118
16 Feb 20240.45500.45500.45500.45500.4550-
15 Feb 20240.46000.46000.44500.45500.455058,110
14 Feb 20240.46000.46000.45000.46000.4600122,594
13 Feb 20240.46000.47000.45500.46000.460059,121
12 Feb 20240.46500.46500.46500.46500.46504,159
09 Feb 20240.46500.47000.46000.47000.470052,888
08 Feb 20240.46000.47000.45500.47000.4700119,073
07 Feb 20240.47000.47000.46000.47000.4700104,794
06 Feb 20240.46500.47500.46500.47000.470040,031
05 Feb 20240.49500.49500.47000.47500.475052,275
02 Feb 20240.47500.49500.46000.49500.4950146,398
01 Feb 20240.46000.46000.46000.46000.4600-
31 Jan 20240.47000.48000.46000.46000.460066,387
30 Jan 20240.49000.49000.47500.48000.480065,250
29 Jan 20240.49500.49500.48000.48000.480012,544
25 Jan 20240.48500.48500.48000.48000.480021,625
24 Jan 20240.48500.48500.48500.48500.48507,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...