Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5900-0.0400 (-1.52%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.63002.65002.59002.59002.5900176,930
28 May 20242.66002.68002.62002.63002.6300132,712
27 May 20242.67002.70002.66002.68002.6800210,908
24 May 20242.69002.70002.65002.67002.6700168,752
23 May 20242.70002.70002.67002.68002.6800299,639
22 May 20242.70002.72002.68002.70002.7000208,767
21 May 20242.68002.80002.64002.68002.6800534,849
20 May 20242.61002.68002.61002.68002.6800222,208
17 May 20242.60002.61002.59002.61002.6100102,836
16 May 20242.57002.61002.57002.60002.6000248,435
15 May 20242.56002.58002.55002.56002.5600160,409
14 May 20242.56002.57002.54002.56002.5600132,492
13 May 20242.54002.57002.54002.55002.5500316,978
10 May 20242.52002.58002.52002.57002.5700183,458
09 May 20242.54002.55002.51002.53002.5300192,305
08 May 20242.54002.57002.54002.54002.5400234,096
07 May 20242.52002.57002.52002.54002.5400236,188
06 May 20242.54002.54002.50002.51002.5100208,205
03 May 20242.52002.54002.52002.54002.540038,502
02 May 20242.48002.55002.48002.54002.5400133,734
01 May 20242.55002.57002.46002.47002.4700384,453
30 Apr 20242.56002.57002.55002.57002.570053,142
29 Apr 20242.62002.62002.56002.56002.5600179,454
26 Apr 20242.60002.63002.59002.59002.590075,377
24 Apr 20242.64002.65002.57002.61002.6100162,748
23 Apr 20242.60002.65002.60002.65002.6500238,499
22 Apr 20242.60002.62002.59002.59002.590071,723
19 Apr 20242.60002.61002.59002.60002.6000124,785
18 Apr 20242.59002.63002.56002.61002.610062,701
17 Apr 20242.63002.65002.59002.60002.6000166,826
16 Apr 20242.66002.66002.59002.65002.6500182,558
15 Apr 20242.66002.67002.64002.67002.6700184,091
12 Apr 20242.66002.70002.66002.68002.6800128,257
11 Apr 20242.67002.70002.65002.66002.6600194,123
10 Apr 20242.69002.71002.67002.69002.690082,915
09 Apr 20242.68002.72002.67002.68002.6800137,101
08 Apr 20242.69002.71002.68002.71002.7100142,830
05 Apr 20242.72002.72002.67002.68002.6800281,376
04 Apr 20242.66002.77002.65002.74002.7400281,805
03 Apr 20242.66002.68002.64002.66002.6600197,719
02 Apr 20242.70002.70002.65002.68002.6800253,389
28 Mar 20242.63002.73002.63002.70002.7000292,463
27 Mar 20242.57002.63002.55002.63002.6300416,174
26 Mar 20242.51002.55002.51002.55002.5500826,232
25 Mar 20242.51002.52002.50002.51002.5100692,721
22 Mar 20242.49002.49002.48002.49002.4900614,571
21 Mar 20242.48002.49002.46002.49002.4900669,895
20 Mar 20242.46002.48002.45002.47002.4700259,608
19 Mar 20242.48002.48002.45002.45002.4500320,015
18 Mar 20242.47002.49002.47002.48002.4800534,947
15 Mar 20242.49002.50002.43002.47002.4700622,183
14 Mar 20242.50002.52002.48002.48002.4800402,487
13 Mar 20242.52002.52502.52002.52002.5200191,478
12 Mar 20242.51002.53002.50002.53002.5300315,165
11 Mar 20242.50002.51002.47002.51002.5100209,946
08 Mar 20242.48002.50002.46002.49002.4900451,249
07 Mar 20242.46002.48002.45002.47002.4700286,395
06 Mar 20242.45002.46002.44002.45002.4500249,791
05 Mar 20242.44002.48002.44002.46002.4600564,358
04 Mar 20242.44002.45002.44002.44002.4400270,423
01 Mar 20242.40002.43002.40002.43002.4300636,051
29 Feb 20242.41002.41002.39002.39002.3900195,020
28 Feb 20242.39002.43002.38002.43002.4300373,854
27 Feb 20242.40002.41002.38002.38002.3800283,011
26 Feb 20242.43002.44002.39002.39002.3900159,644
23 Feb 20242.40002.46002.40002.44002.4400317,727
22 Feb 20242.40002.42002.40002.40002.4000149,618
21 Feb 20242.40002.42002.40002.41002.4100213,484
20 Feb 20242.40002.41002.39002.40002.4000116,903
19 Feb 20242.41002.41002.34002.39002.3900932,103
16 Feb 20242.40002.42002.36002.38002.3800296,890
15 Feb 20242.45002.48002.40002.40002.4000271,393
14 Feb 20242.42002.47002.41002.44002.4400330,110
13 Feb 20242.47002.47502.43002.43002.4300155,698
12 Feb 20242.46002.46002.41002.46002.4600111,501
09 Feb 20242.49002.49002.45002.46002.4600386,224
08 Feb 20242.48002.51002.48002.49002.490090,365
07 Feb 20242.49002.50002.48002.48002.4800285,031
06 Feb 20242.48002.50002.47002.50002.5000304,106
05 Feb 20242.48002.50002.46002.48002.4800142,913
02 Feb 20242.48002.50002.46002.48002.4800157,210
01 Feb 20242.50002.50002.44002.45002.4500226,737
31 Jan 20242.47002.51002.45002.50002.5000249,374
30 Jan 20242.51002.53002.48002.48002.480084,075
29 Jan 20242.47002.51002.46002.51002.5100284,765
25 Jan 20242.46002.51002.46002.47002.4700186,336
24 Jan 20242.44002.49002.41002.44002.4400170,318
23 Jan 20242.39002.44002.39002.44002.4400123,178
22 Jan 20242.39002.41002.37002.39002.3900153,822
19 Jan 20242.42002.42002.37002.39002.3900213,339
18 Jan 20242.44002.46002.38002.44002.4400179,054
17 Jan 20242.42002.48002.42002.48002.4800149,794
16 Jan 20242.43002.44002.41002.41002.4100179,143
15 Jan 20242.44002.44002.42002.44002.440027,111
12 Jan 20242.38002.45002.38002.45002.4500126,313
11 Jan 20242.39002.40002.39002.40002.400031,078
10 Jan 20242.38002.40002.38002.39002.3900210,625
09 Jan 20242.37002.39002.36002.37002.3700119,043
08 Jan 20242.38002.39002.36002.36002.3600202,784
05 Jan 20242.36002.38002.36002.38002.3800129,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...