Australia markets open in 8 hours 12 minutes

Oneview Healthcare PLC (ONE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3300-0.0100 (-2.94%)
At close: 01:34PM AEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20240.33000.33500.33000.33000.3300107,874
16 Sept 20240.34500.34500.32500.34000.3400137,267
13 Sept 20240.34000.34000.32000.33000.3300332,676
12 Sept 20240.34000.35000.33000.33000.3300198,940
11 Sept 20240.35000.35500.34000.34000.3400200,851
10 Sept 20240.34500.35000.33000.34500.3450200,481
09 Sept 20240.33500.33750.32000.33500.3350261,636
06 Sept 20240.35000.35000.33500.33500.3350535,736
05 Sept 20240.36000.36000.33750.34500.3450363,904
04 Sept 20240.38000.38000.37000.37000.3700223,449
03 Sept 20240.40500.40500.39000.39000.3900482,343
02 Sept 20240.40500.40500.39000.40000.4000307,598
30 Aug 20240.39000.41500.38000.40000.4000755,588
29 Aug 20240.39000.41000.39000.41000.4100803,260
28 Aug 20240.40000.41250.39500.41000.4100810,647
27 Aug 20240.39000.40000.39000.40000.4000748,000
26 Aug 20240.39000.39500.39000.39000.3900553,571
23 Aug 20240.38000.39000.37500.39000.3900428,886
22 Aug 20240.37500.38500.37500.38000.3800373,913
21 Aug 20240.38000.38000.37000.37000.3700138,947
20 Aug 20240.37000.38000.37000.37000.3700212,072
19 Aug 20240.36500.38500.36000.36500.3650893,770
16 Aug 20240.36000.36000.35000.36000.3600179,682
15 Aug 20240.35000.36000.35000.35500.3550141,991
14 Aug 20240.35500.36000.35000.35000.3500310,396
13 Aug 20240.35500.35500.35000.35000.3500207,997
12 Aug 20240.34000.35000.34000.34500.3450326,454
09 Aug 20240.34000.34500.34000.34000.3400132,259
08 Aug 20240.34500.35000.34000.34000.340083,747
07 Aug 20240.33500.34500.33000.34500.345035,897
06 Aug 20240.33500.34000.32500.34000.3400126,944
05 Aug 20240.33500.34500.33000.33500.335089,363
02 Aug 20240.36500.36500.34500.35000.3500112,387
01 Aug 20240.34500.37000.34500.36500.365040,013
31 July 20240.34500.34500.33500.34500.3450176,695
30 July 20240.36500.37000.34000.34500.3450433,147
29 July 20240.39000.39000.37000.37000.3700570,329
26 July 20240.39000.40000.38500.40000.4000118,093
25 July 20240.39500.39500.37500.39000.390075,699
24 July 20240.40500.40500.39500.40000.4000167,850
23 July 20240.39000.41000.39000.40500.4050166,061
22 July 20240.41000.41000.39500.40000.4000325,420
19 July 20240.40000.41000.37500.40500.4050259,995
18 July 20240.42000.42000.40000.40000.4000132,375
17 July 20240.41500.42500.41500.42500.4250167,355
16 July 20240.42500.42500.41500.41500.4150407,758
15 July 20240.41500.42500.39500.42500.4250756,073
12 July 20240.37500.42000.37500.42000.42001,391,044
11 July 20240.37000.38500.37000.38500.3850341,036
10 July 20240.38500.39000.38000.38500.3850365,788
09 July 20240.38500.39000.38000.38500.3850352,626
08 July 20240.38500.39000.38500.38500.3850209,746
05 July 20240.38500.39000.38000.38500.3850383,668
04 July 20240.37000.39000.37000.38500.3850360,543
03 July 20240.38500.38500.37000.37000.3700152,215
02 July 20240.38500.38500.35500.38500.3850240,856
01 July 20240.39500.40000.38500.38500.3850410,793
28 June 20240.36000.40000.36000.40000.4000688,212
27 June 20240.35500.38000.35500.37000.3700379,841
26 June 20240.35000.37000.34500.37000.3700302,679
25 June 20240.35000.38000.35000.37000.3700420,306
24 June 20240.35000.35500.34000.35500.3550220,410
21 June 20240.32000.35000.32000.34500.3450391,020
20 June 20240.34000.34000.33000.33000.330043,127
19 June 20240.31500.34000.31500.34000.3400373,887
18 June 20240.31500.32000.31500.32000.320035,817
17 June 20240.32000.32500.31000.31500.3150290,140
14 June 20240.33000.33000.31000.32500.3250428,671
13 June 20240.32000.33000.32000.33000.3300977,050
12 June 20240.33000.33000.32000.32000.3200492,400
11 June 20240.34000.34000.32500.33000.3300406,478
07 June 20240.34500.34500.32500.34000.3400698,067
06 June 20240.35500.35500.34000.34500.3450561,517
05 June 20240.33000.35500.33000.35500.35501,299,390
04 June 20240.31000.34000.31000.33000.3300355,936
03 June 20240.30500.34000.30500.31000.3100737,296
31 May 20240.30000.32000.30000.32000.320074,825
30 May 20240.29500.30500.29500.30500.305090,740
29 May 20240.30000.30000.28500.29000.2900119,333
28 May 20240.30500.31000.30000.30000.3000273,150
27 May 20240.31000.32500.30500.30500.3050177,509
24 May 20240.30500.30500.30000.30500.305061,662
23 May 20240.30500.31500.30000.31500.315017,651
22 May 20240.32500.32500.29500.30500.3050235,877
21 May 20240.32000.32000.32000.32000.320046,172
20 May 20240.33500.33500.32000.32000.3200211,467
17 May 20240.32500.33500.32000.33500.3350358,376
16 May 20240.29500.33000.29500.33000.3300693,741
15 May 20240.31000.31000.28500.28500.28501,432,965
14 May 20240.33000.33000.30500.31500.3150407,781
13 May 20240.32000.33000.30000.33000.3300497,684
10 May 20240.28000.31000.28000.31000.3100366,345
09 May 20240.26000.28000.26000.27000.2700192,084
08 May 20240.26500.27500.26000.27000.2700409,942
07 May 20240.26500.28000.26500.27500.2750197,459
06 May 20240.24000.27000.24000.27000.2700148,636
03 May 20240.26000.27000.24500.24500.2450381,691
02 May 20240.27000.27500.25000.26000.2600639,269
01 May 20240.29500.29500.26500.27500.2750724,703
30 Apr 20240.30500.30500.29000.29500.2950289,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...