Australia markets close in 1 hour 47 minutes

Oneview Healthcare PLC (ONE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2700+0.0100 (+3.85%)
As of 02:02PM AEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.26500.27500.26500.27000.270012,991
06 May 20240.26000.26500.26000.26000.260019,565
03 May 20240.26000.27000.24500.24500.245017,731
02 May 20240.27000.27500.25500.25500.255079,615
01 May 20240.28500.28500.27000.27500.2750106,523
30 Apr 20240.30000.30000.29500.29500.295056,748
29 Apr 20240.31000.31000.30500.31000.310014,620
26 Apr 20240.32000.32000.32000.32000.32004,500
24 Apr 20240.30500.32000.30500.32000.320027,359
23 Apr 20240.31000.31500.31000.31500.315022,561
22 Apr 20240.31000.32000.31000.32000.320046,320
19 Apr 20240.32500.32500.30500.31500.315044,840
18 Apr 20240.34000.34000.32000.32000.320011,177
17 Apr 20240.32000.33000.32000.33000.330011,048
16 Apr 20240.33500.35500.32000.32000.320033,887
15 Apr 20240.35000.35000.34000.34500.345019,876
12 Apr 20240.34500.35500.34500.35500.355024,463
11 Apr 20240.34000.35500.32000.35500.355035,551
10 Apr 20240.35000.35500.35000.35500.35503,672
09 Apr 20240.35500.36000.35500.36000.360034,552
08 Apr 20240.35500.36000.35500.36000.360072,224
05 Apr 20240.34500.36500.34500.36500.365010,336
04 Apr 20240.34500.35500.34500.35500.355018,227
03 Apr 20240.34000.34000.33500.34000.340022,476
02 Apr 20240.33500.35000.33500.35000.350045,186
28 Mar 20240.32000.34000.32000.33000.330026,960
27 Mar 20240.30000.31000.30000.30500.305033,011
26 Mar 20240.31000.32000.31000.31500.315012,641
25 Mar 20240.28000.31000.27500.30000.300071,896
22 Mar 20240.30000.31500.30000.30500.305016,756
21 Mar 20240.27000.30500.24500.30500.3050132,057
20 Mar 20240.30000.31500.28500.29500.2950161,874
19 Mar 20240.33500.33500.30000.31000.3100220,900
18 Mar 20240.35000.35000.35000.35000.35007,793
15 Mar 20240.35000.36000.34000.36000.360081,016
14 Mar 20240.36000.36500.35500.35500.355065,039
13 Mar 20240.38000.38500.35000.37000.370066,757
12 Mar 20240.37000.39000.36500.39000.390067,935
11 Mar 20240.38000.38500.37000.37500.375087,751
08 Mar 20240.39000.40000.36000.36000.3600267,570
07 Mar 20240.35000.38000.35000.38000.3800121,560
06 Mar 20240.34000.35500.34000.35000.350048,001
05 Mar 20240.36000.36000.33500.34500.345060,237
04 Mar 20240.34500.37000.33000.35500.3550115,677
01 Mar 20240.34000.34000.34000.34000.3400759,642
29 Feb 20240.33500.34500.33500.34000.340042,279
28 Feb 20240.33000.35000.33000.34500.3450125,273
27 Feb 20240.30000.32500.29000.32500.325077,909
26 Feb 20240.32000.32500.32000.32000.320030,134
23 Feb 20240.30500.32000.30500.32000.320059,215
22 Feb 20240.33000.33000.30000.30500.3050147,271
21 Feb 20240.34000.34500.32000.33500.3350218,327
20 Feb 20240.35000.36000.34000.36000.3600121,879
19 Feb 20240.34000.34000.33500.34000.340037,756
16 Feb 20240.33500.33500.33250.33500.335036,328
15 Feb 20240.33000.34500.32500.34000.340060,290
14 Feb 20240.32500.33500.32000.33500.335086,889
13 Feb 20240.33500.34500.32500.34000.340073,032
12 Feb 20240.33000.35000.33000.34500.3450287,928
09 Feb 20240.30000.32000.29500.31000.3100170,858
08 Feb 20240.29000.30000.29000.30000.300091,537
07 Feb 20240.27500.27500.27000.27000.270023,986
06 Feb 20240.26500.29000.26500.27500.275084,100
05 Feb 20240.25500.26500.25500.26500.265032,268
02 Feb 20240.25000.26500.25000.26500.265073,568
01 Feb 20240.24500.25000.24500.25000.250053,697
31 Jan 20240.24000.24000.24000.24000.24006,200
30 Jan 20240.24000.25000.24000.25000.250036,787
29 Jan 20240.23500.24000.23500.24000.240021,556
25 Jan 20240.24500.24500.23500.23500.235048,100
24 Jan 20240.24500.25500.24500.25000.250051,585
23 Jan 20240.25000.25500.25000.25000.250029,598
22 Jan 20240.25000.25000.24500.25000.250069,153
19 Jan 20240.25500.25500.25000.25500.255032,898
18 Jan 20240.26500.26500.26000.26000.260032,234
17 Jan 20240.28500.28500.26000.26000.260057,946
16 Jan 20240.30000.30000.26500.27000.2700122,486
15 Jan 20240.26000.28500.26000.28500.285044,544
12 Jan 20240.28000.28000.26500.26500.265047,018
11 Jan 20240.24500.27500.24500.27500.2750423,521
10 Jan 20240.24000.24000.24000.24000.240015,876
09 Jan 20240.23500.24500.23500.23500.235056,045
08 Jan 20240.24500.24500.24000.24500.245032,396
05 Jan 20240.24000.24000.24000.24000.24004,899
04 Jan 20240.24500.24500.24500.24500.24509,150
03 Jan 20240.24000.24500.23000.23000.230043,610
02 Jan 20240.23500.24000.23500.24000.240011,196
29 Dec 20230.23500.24000.23500.23500.235020,352
28 Dec 20230.23500.23500.23500.23500.235021,767
27 Dec 20230.23500.23500.23000.23500.235032,128
22 Dec 20230.24000.24000.23500.24000.240042,608
21 Dec 20230.24000.24000.23000.23000.230016,388
20 Dec 20230.23000.23500.23000.23500.235036,084
19 Dec 20230.23500.23500.23000.23000.230014,913
18 Dec 20230.23500.24500.23000.24500.245051,408
15 Dec 20230.22500.22500.22000.22000.22003,008,784
14 Dec 20230.22500.22500.22000.22500.225033,159
13 Dec 20230.22500.22500.22500.22500.22505,102
12 Dec 20230.22500.22500.22000.22500.22508,462
11 Dec 20230.22500.23000.22500.22500.22503,039,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...