Australia markets closed

Oneview Healthcare PLC (ONE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100-0.0100 (-3.12%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.32000.32500.31000.31000.3100215,640
24 Apr 20240.31000.32500.30500.32000.320098,770
23 Apr 20240.31000.31500.30500.31500.3150200,099
22 Apr 20240.33000.33000.31000.32000.3200378,969
19 Apr 20240.33000.33000.30500.31500.3150151,851
18 Apr 20240.34500.34500.32000.33000.330077,808
17 Apr 20240.33000.33000.31500.33000.330061,502
16 Apr 20240.34000.34500.32000.33000.3300543,918
15 Apr 20240.35500.35500.34000.34500.3450280,605
12 Apr 20240.36000.36000.34500.36000.3600325,488
11 Apr 20240.36000.36000.32000.36000.3600243,529
10 Apr 20240.36000.36000.34000.36000.3600126,560
09 Apr 20240.36000.36000.35500.36000.3600416,043
08 Apr 20240.35000.36000.35000.36000.3600670,531
05 Apr 20240.35000.36500.34000.36500.3650326,946
04 Apr 20240.35000.36000.34000.36000.3600315,816
03 Apr 20240.35000.35000.33250.35000.3500299,916
02 Apr 20240.33000.35500.33000.35000.3500275,441
28 Mar 20240.32500.34000.32000.32500.3250188,688
27 Mar 20240.33000.33000.30000.31250.3125153,630
26 Mar 20240.31500.34000.31000.33000.3300261,274
25 Mar 20240.30000.31000.27500.30750.3075443,151
22 Mar 20240.29500.31000.29500.31000.3100174,062
21 Mar 20240.29000.31000.24000.31000.3100626,160
20 Mar 20240.31000.31000.29000.29000.2900587,835
19 Mar 20240.33500.34000.29500.31000.3100598,330
18 Mar 20240.36500.36500.34000.34500.3450147,061
15 Mar 20240.36500.36500.34000.36000.3600614,909
14 Mar 20240.37000.37000.35000.36500.3650689,917
13 Mar 20240.39500.39500.35000.37000.37001,027,796
12 Mar 20240.36500.39000.36500.39000.3900715,625
11 Mar 20240.36500.38000.36500.38000.3800709,957
08 Mar 20240.38500.40500.36000.36000.36001,600,732
07 Mar 20240.35500.38500.34750.38500.38501,182,654
06 Mar 20240.34000.35500.34000.34500.3450438,864
05 Mar 20240.36000.36000.33500.34500.3450593,995
04 Mar 20240.35000.37500.33500.35500.3550829,555
01 Mar 20240.34000.34500.33000.34500.3450226,186
29 Feb 20240.33500.34500.33000.34000.3400504,382
28 Feb 20240.32500.35000.32500.34000.34001,033,183
27 Feb 20240.31000.32500.28500.32500.3250655,646
26 Feb 20240.31500.33000.31000.32000.3200326,949
23 Feb 20240.30000.32000.30000.32000.3200388,680
22 Feb 20240.33500.33500.29500.30000.30001,017,837
21 Feb 20240.34500.34500.32000.32500.3250441,161
20 Feb 20240.34500.36000.33500.36000.3600642,235
19 Feb 20240.34000.34500.33500.34500.3450312,708
16 Feb 20240.33500.34000.33250.34000.3400273,338
15 Feb 20240.34000.34000.32250.33500.3350247,564
14 Feb 20240.34000.34000.32000.34000.3400407,859
13 Feb 20240.35000.35000.32000.34000.3400532,097
12 Feb 20240.33000.35000.33000.35000.3500935,994
09 Feb 20240.30000.32500.29500.32500.32501,581,389
08 Feb 20240.28500.30500.27500.30500.3050805,951
07 Feb 20240.27500.28500.27000.28500.2850284,708
06 Feb 20240.26500.29000.26500.28500.2850308,747
05 Feb 20240.25500.27000.25500.27000.2700353,076
02 Feb 20240.24500.26500.24500.26000.2600486,223
01 Feb 20240.24000.25250.24000.24500.2450276,891
31 Jan 20240.24000.25000.24000.24500.2450181,800
30 Jan 20240.24000.25500.24000.25500.2550114,900
29 Jan 20240.23500.24500.23500.24000.240037,620
25 Jan 20240.25000.25000.23000.23500.2350627,134
24 Jan 20240.25500.25500.24500.25500.2550341,382
23 Jan 20240.25500.25500.24500.25500.2550319,758
22 Jan 20240.25000.25500.24500.25500.2550447,612
19 Jan 20240.26000.26000.25000.25500.2550355,887
18 Jan 20240.26500.26500.26000.26000.2600161,061
17 Jan 20240.28500.28500.26500.26500.2650129,690
16 Jan 20240.30000.30000.27000.27000.2700500,325
15 Jan 20240.27000.27000.26000.26500.265057,317
12 Jan 20240.28000.28500.26500.26500.2650202,274
11 Jan 20240.24000.28000.23500.28000.28001,251,588
10 Jan 20240.24000.24250.24000.24000.2400230,891
09 Jan 20240.24000.24500.23500.24000.2400504,153
08 Jan 20240.24000.24500.24000.24500.245071,592
05 Jan 20240.24000.24000.24000.24000.240040,951
04 Jan 20240.24500.24500.24000.24500.245084,900
03 Jan 20240.24000.24500.24000.24000.2400229,454
02 Jan 20240.24000.24250.23500.24000.240046,854
29 Dec 20230.23500.24000.23500.24000.2400122,140
28 Dec 20230.23500.23500.23500.23500.235014,582
27 Dec 20230.23000.24000.23000.23500.2350155,619
22 Dec 20230.23000.24000.23000.23500.235036,829
21 Dec 20230.23500.24000.23500.24000.240096,780
20 Dec 20230.23000.23500.23000.23500.2350109,473
19 Dec 20230.23500.23500.23500.23500.235082,611
18 Dec 20230.23000.24500.23000.24000.2400231,509
15 Dec 20230.22500.23000.22000.23000.230058,974
14 Dec 20230.22500.23000.22000.23000.2300340,125
13 Dec 20230.22500.23000.22250.23000.230037,831
12 Dec 20230.22500.23000.22000.23000.230040,723
11 Dec 20230.22500.23000.22500.22500.2250263,502
08 Dec 20230.23000.23000.22500.22500.225076,585
07 Dec 20230.22500.23000.22500.23000.2300206,923
06 Dec 20230.23000.23000.22000.22500.2250343,452
05 Dec 20230.23000.23500.21000.23000.2300416,262
04 Dec 20230.22000.23000.22000.22500.2250121,127
01 Dec 20230.21000.22000.21000.21000.2100171,159
30 Nov 20230.20000.22000.20000.21500.2150130,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...