Mail

OPH.AX - Ophir Asset Management Pty Ltd - Ophir High Conviction Fund

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	2.3500	2.3800	2.3500	2.3700	2.3700	99,634
01 June 2023	2.3600	2.3800	2.3100	2.3200	2.3200	360,000
31 May 2023	2.3900	2.3900	2.3500	2.3600	2.3600	277,184
30 May 2023	2.4000	2.4000	2.3600	2.3600	2.3600	139,821
29 May 2023	2.4300	2.4400	2.3900	2.3900	2.3900	231,397
26 May 2023	2.4000	2.4200	2.3900	2.4200	2.4200	66,040
25 May 2023	2.4100	2.4500	2.4000	2.4300	2.4300	160,473
24 May 2023	2.4300	2.4400	2.4100	2.4300	2.4300	46,243
23 May 2023	2.4300	2.4300	2.4000	2.4300	2.4300	49,497
22 May 2023	2.4050	2.4300	2.3900	2.4300	2.4300	123,283
19 May 2023	2.3900	2.4000	2.3700	2.3800	2.3800	125,637
18 May 2023	2.3800	2.3800	2.3600	2.3600	2.3600	64,529
17 May 2023	2.3900	2.4000	2.3700	2.3700	2.3700	148,588
16 May 2023	2.3900	2.4100	2.3800	2.4000	2.4000	252,969
15 May 2023	2.4000	2.4000	2.3600	2.3600	2.3600	184,918
12 May 2023	2.3900	2.4000	2.3200	2.3600	2.3600	123,211
11 May 2023	2.4400	2.4500	2.3600	2.3800	2.3800	230,251
10 May 2023	2.4800	2.5000	2.4100	2.4100	2.4100	116,196
09 May 2023	2.5000	2.5000	2.4700	2.4700	2.4700	10,258
08 May 2023	2.5300	2.5300	2.4900	2.4900	2.4900	93,958
05 May 2023	2.4800	2.5500	2.4800	2.5100	2.5100	54,309
04 May 2023	2.5000	2.5100	2.4700	2.4800	2.4800	152,949
03 May 2023	2.4900	2.5300	2.4900	2.5100	2.5100	98,026
02 May 2023	2.5400	2.5500	2.4900	2.5000	2.5000	73,068
01 May 2023	2.5200	2.5500	2.5000	2.5500	2.5500	112,775
28 Apr 2023	2.5300	2.5500	2.5100	2.5100	2.5100	68,644
27 Apr 2023	2.5400	2.5500	2.5000	2.5100	2.5100	109,813
26 Apr 2023	2.5600	2.5600	2.5100	2.5300	2.5300	102,228
24 Apr 2023	2.5300	2.5600	2.5100	2.5600	2.5600	106,413
21 Apr 2023	2.5000	2.5700	2.5000	2.5300	2.5300	214,993
20 Apr 2023	2.4800	2.5200	2.4500	2.5200	2.5200	155,761
19 Apr 2023	2.4400	2.4800	2.4400	2.4700	2.4700	68,072
18 Apr 2023	2.4500	2.4700	2.4200	2.4300	2.4300	74,496
17 Apr 2023	2.4300	2.4500	2.4200	2.4500	2.4500	79,902
14 Apr 2023	2.4400	2.4500	2.4100	2.4100	2.4100	82,867
13 Apr 2023	2.4200	2.4500	2.4100	2.4200	2.4200	88,655
12 Apr 2023	2.4300	2.4500	2.4200	2.4200	2.4200	96,602
11 Apr 2023	2.4100	2.4200	2.4100	2.4200	2.4200	66,800
06 Apr 2023	2.3800	2.4300	2.3700	2.3900	2.3900	99,344
05 Apr 2023	2.3600	2.4200	2.3600	2.3800	2.3800	163,056
04 Apr 2023	2.3700	2.3700	2.3500	2.3600	2.3600	248,818
03 Apr 2023	2.3200	2.3600	2.3200	2.3500	2.3500	148,376
31 Mar 2023	2.2700	2.3300	2.2700	2.3100	2.3100	173,727
30 Mar 2023	2.2200	2.2600	2.2200	2.2400	2.2400	368,107
29 Mar 2023	2.2200	2.2400	2.1800	2.2000	2.2000	180,818
28 Mar 2023	2.2300	2.2500	2.2100	2.2100	2.2100	232,968
27 Mar 2023	2.2500	2.2600	2.2200	2.2300	2.2300	287,730
24 Mar 2023	2.2200	2.2500	2.2200	2.2200	2.2200	99,734
23 Mar 2023	2.2800	2.2900	2.2200	2.2200	2.2200	220,726
22 Mar 2023	2.3200	2.3500	2.2900	2.2900	2.2900	92,259
21 Mar 2023	2.3300	2.3500	2.3000	2.3000	2.3000	72,745
20 Mar 2023	2.3500	2.3500	2.3000	2.3000	2.3000	93,107
17 Mar 2023	2.3500	2.3500	2.3100	2.3500	2.3500	132,367
16 Mar 2023	2.3100	2.3600	2.3100	2.3400	2.3400	165,408
15 Mar 2023	2.3700	2.4000	2.3300	2.3500	2.3500	91,825
14 Mar 2023	2.3800	2.3900	2.3500	2.3700	2.3700	57,570
13 Mar 2023	2.3600	2.4000	2.3600	2.4000	2.4000	33,027
10 Mar 2023	2.3900	2.4000	2.3600	2.3800	2.3800	51,182
09 Mar 2023	2.4100	2.4100	2.3600	2.3800	2.3800	124,776
08 Mar 2023	2.3600	2.4100	2.3500	2.4100	2.4100	62,842
07 Mar 2023	2.3800	2.3900	2.3600	2.3800	2.3800	93,893
06 Mar 2023	2.3900	2.3900	2.3800	2.3900	2.3900	97,717
03 Mar 2023	2.4000	2.4200	2.3800	2.3800	2.3800	88,269
02 Mar 2023	2.3900	2.4100	2.3900	2.4100	2.4100	60,351
01 Mar 2023	2.4000	2.4100	2.3800	2.3800	2.3800	70,911
28 Feb 2023	2.3800	2.4100	2.3800	2.4000	2.4000	73,064
27 Feb 2023	2.4100	2.4200	2.3800	2.3900	2.3900	109,738
24 Feb 2023	2.4300	2.4400	2.4000	2.4300	2.4300	81,103
23 Feb 2023	2.4400	2.4500	2.4200	2.4500	2.4500	83,188
22 Feb 2023	2.4000	2.4500	2.4000	2.4500	2.4500	112,150
21 Feb 2023	2.4100	2.4400	2.3900	2.4300	2.4300	73,478
20 Feb 2023	2.4100	2.4400	2.4000	2.4400	2.4400	148,540
17 Feb 2023	2.4400	2.4400	2.4100	2.4200	2.4200	112,957
16 Feb 2023	2.4000	2.4500	2.3800	2.4400	2.4400	208,424
15 Feb 2023	2.4200	2.4300	2.4100	2.4100	2.4100	47,310
14 Feb 2023	2.4500	2.4500	2.4100	2.4200	2.4200	87,872
13 Feb 2023	2.4400	2.4600	2.4400	2.4400	2.4400	55,647
10 Feb 2023	2.4600	2.4600	2.4300	2.4500	2.4500	98,810
09 Feb 2023	2.4600	2.4700	2.4400	2.4600	2.4600	151,717
08 Feb 2023	2.4700	2.4800	2.4300	2.4600	2.4600	235,032
07 Feb 2023	2.4900	2.5200	2.4700	2.4700	2.4700	125,174
06 Feb 2023	2.5300	2.5500	2.4500	2.5500	2.5500	145,969
03 Feb 2023	2.5700	2.5900	2.5000	2.5300	2.5300	209,467
02 Feb 2023	2.5300	2.5900	2.5300	2.5300	2.5300	153,384
01 Feb 2023	2.5700	2.6000	2.5400	2.5400	2.5400	124,084
31 Jan 2023	2.5500	2.5500	2.5000	2.5300	2.5300	59,961
30 Jan 2023	2.5500	2.5500	2.5300	2.5400	2.5400	39,239
27 Jan 2023	2.5400	2.5600	2.5100	2.5300	2.5300	55,301
25 Jan 2023	2.5400	2.5400	2.5000	2.5400	2.5400	61,874
24 Jan 2023	2.5400	2.5800	2.4800	2.5800	2.5800	82,488
23 Jan 2023	2.4900	2.5400	2.4900	2.5400	2.5400	62,923
20 Jan 2023	2.4400	2.5000	2.4300	2.4300	2.4300	35,089
19 Jan 2023	2.4000	2.4500	2.4000	2.4200	2.4200	146,604
18 Jan 2023	2.4300	2.4600	2.3800	2.4100	2.4100	139,666
17 Jan 2023	2.5000	2.5100	2.4200	2.4200	2.4200	226,338
16 Jan 2023	2.5000	2.5300	2.4800	2.4900	2.4900	202,011
13 Jan 2023	2.4800	2.5050	2.4700	2.4700	2.4700	108,786
12 Jan 2023	2.4900	2.5300	2.4900	2.4900	2.4900	98,978
11 Jan 2023	2.5300	2.5300	2.4800	2.4800	2.4800	129,054
10 Jan 2023	2.5800	2.5800	2.5300	2.5300	2.5300	41,539
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...