Australia markets closed

oOh!media Limited (OML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.64500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.63501.65501.62001.64501.6450264,384
24 Apr 20241.65501.66501.62001.64501.6450453,075
23 Apr 20241.62001.68751.62001.66501.6650338,992
22 Apr 20241.61001.68001.61001.67001.6700314,550
19 Apr 20241.62001.63001.60001.62001.6200188,626
18 Apr 20241.67001.67001.63501.65001.6500303,868
17 Apr 20241.67501.67501.64001.65501.6550463,536
16 Apr 20241.69001.69001.63001.64501.6450224,261
15 Apr 20241.70501.70501.64001.65501.6550516,103
12 Apr 20241.70001.73501.70001.70501.7050248,524
11 Apr 20241.70001.73001.68501.72501.7250381,906
10 Apr 20241.73501.74501.70001.70001.7000462,148
09 Apr 20241.76001.76251.73501.74501.7450288,768
08 Apr 20241.77001.79501.76501.76501.7650264,926
05 Apr 20241.74501.77001.72501.75501.7550426,474
04 Apr 20241.72001.77501.69501.75501.7550855,417
03 Apr 20241.78001.78001.64001.68001.6800494,523
02 Apr 20241.78001.79001.74751.77001.7700545,143
28 Mar 20241.77501.78001.76001.78001.7800744,276
27 Mar 20241.74001.76001.72751.76001.7600356,479
26 Mar 20241.75501.76751.74501.76001.7600605,562
25 Mar 20241.72001.76501.72001.76501.7650544,153
22 Mar 20241.82001.82001.72501.73501.7350406,107
21 Mar 20241.77001.80751.75501.80001.80001,863,632
20 Mar 20241.72001.75501.71501.75501.75501,372,792
19 Mar 20241.73001.76501.69751.70501.70503,270,624
18 Mar 20241.77001.78501.73001.73001.7300573,514
15 Mar 20241.78501.78501.74501.75001.75001,663,953
14 Mar 20241.80501.81001.77501.77501.7750472,136
13 Mar 20241.80001.82001.80001.82001.82001,506,684
12 Mar 20241.79501.80001.76001.79501.7950436,283
11 Mar 20241.81001.82501.75501.77501.7750307,473
08 Mar 20241.84501.86001.81001.81501.8150410,506
07 Mar 20241.83501.84001.81501.84001.84001,089,114
06 Mar 20241.79001.82001.77501.82001.8200697,657
05 Mar 20241.76001.80251.75751.80001.80002,612,867
04 Mar 20241.80501.82001.74751.76501.7650381,104
01 Mar 20241.85001.85001.81001.83001.8300727,609
29 Feb 20241.83001.86751.82501.84501.84501,051,534
28 Feb 20241.82501.84501.78501.83501.83501,832,246
28 Feb 20240.035 Dividend
27 Feb 20241.81001.84501.79001.84501.81002,228,451
26 Feb 20241.84001.84001.79501.81001.77571,251,309
23 Feb 20241.76001.83001.76001.80001.76592,515,801
22 Feb 20241.81001.83501.77501.79501.76092,441,193
21 Feb 20241.68501.84501.68501.81501.78062,259,831
20 Feb 20241.69001.75001.66001.70001.66782,674,160
19 Feb 20241.59501.69001.58501.65001.6187986,980
16 Feb 20241.66501.68751.60001.60001.56964,310,231
15 Feb 20241.66501.70001.64501.66501.63342,747,797
14 Feb 20241.73001.73001.63501.65001.6187308,790
13 Feb 20241.71001.72001.68501.72001.6874425,054
12 Feb 20241.64001.69001.62001.69001.6579741,382
09 Feb 20241.60001.64001.60001.64001.6089215,755
08 Feb 20241.61501.63501.61501.62001.5893197,903
07 Feb 20241.57501.62501.57501.61501.58442,170,563
06 Feb 20241.60001.60001.58501.60001.5696288,784
05 Feb 20241.59501.62001.57501.57501.5451174,089
02 Feb 20241.59001.61501.58501.59501.5647325,727
01 Feb 20241.59501.61001.56001.58001.5500592,705
31 Jan 20241.59001.62251.59001.60001.5696885,576
30 Jan 20241.61001.63751.59001.60501.57461,012,240
29 Jan 20241.60001.62001.58001.59501.5647907,065
25 Jan 20241.62001.63501.60001.60501.5746261,061
24 Jan 20241.60001.62001.57001.61001.5795845,872
23 Jan 20241.63001.63001.59001.60001.5696642,886
22 Jan 20241.64001.64501.60501.62501.5942483,476
19 Jan 20241.64001.64001.61251.64001.608991,176
18 Jan 20241.62001.62501.60001.62001.5893334,297
17 Jan 20241.64501.64501.61001.62001.5893419,592
16 Jan 20241.63001.64501.61001.63001.5991507,498
15 Jan 20241.60001.62001.59001.61501.584438,445
12 Jan 20241.62501.64001.61501.62001.5893351,161
11 Jan 20241.62001.64001.60001.64001.6089696,203
10 Jan 20241.62001.62001.57501.61001.5795454,037
09 Jan 20241.61501.62001.60001.61501.584479,189
08 Jan 20241.59501.60501.58501.60001.5696526,704
05 Jan 20241.63001.63001.58251.59001.5598344,841
04 Jan 20241.59501.63501.59501.63501.6040173,255
03 Jan 20241.62501.62501.59501.59501.5647318,660
02 Jan 20241.65001.66251.62001.64501.6138349,540
29 Dec 20231.61001.65501.61001.65501.6236429,418
28 Dec 20231.64001.66001.61251.63001.5991638,474
27 Dec 20231.64501.66501.62501.65001.6187200,557
22 Dec 20231.60001.64501.60001.64501.6138418,063
21 Dec 20231.60001.61501.58001.61001.5795921,242
20 Dec 20231.56001.62501.55501.61001.5795738,476
19 Dec 20231.55001.59501.53001.56001.53041,660,848
18 Dec 20231.56001.58001.54501.55001.5206775,261
15 Dec 20231.51501.57001.50001.56001.53041,396,362
14 Dec 20231.50001.53501.50001.53001.5010903,927
13 Dec 20231.45501.47501.44501.47001.44211,291,155
12 Dec 20231.44001.47001.42501.46001.4323760,494
11 Dec 20231.41001.45001.41001.44001.4127788,580
08 Dec 20231.38501.44001.38501.42501.3980682,563
07 Dec 20231.38001.40501.36751.39501.3685820,423
06 Dec 20231.38001.40001.36501.39501.3685621,976
05 Dec 20231.40001.42501.38501.38501.3587948,392
04 Dec 20231.42501.45001.42001.43001.4029251,700
01 Dec 20231.43251.45001.42001.44001.4127342,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...