Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5600-0.0700 (-2.66%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20242.62002.62002.55002.56002.5600276,863
23 July 20242.71002.71002.60002.63002.6300340,587
22 July 20242.71002.72002.65002.70002.7000269,620
19 July 20242.73002.75002.70002.72002.7200155,209
18 July 20242.71002.75002.70002.74002.7400190,426
17 July 20242.68002.72002.67002.69002.6900551,191
16 July 20242.65002.68002.64002.67002.6700104,200
15 July 20242.62002.69002.61002.67002.6700129,158
12 July 20242.63002.64002.56002.60002.6000240,974
11 July 20242.62002.64002.60002.63002.6300138,812
10 July 20242.62002.63002.59002.63002.6300175,359
09 July 20242.60002.64002.60002.63002.630073,131
08 July 20242.60002.61002.58002.61002.610087,464
05 July 20242.60002.62002.58002.61002.6100195,586
04 July 20242.55002.60502.52002.60002.6000130,306
03 July 20242.60002.61002.55002.55002.550078,208
02 July 20242.60002.63002.57002.57002.5700164,730
01 July 20242.60002.65002.57002.60002.6000198,618
28 June 20242.60002.63002.56002.63002.6300123,912
28 June 20240.06 Dividend
27 June 20242.61002.63002.56002.63002.5700140,149
26 June 20242.64002.64002.60002.60002.5407123,154
25 June 20242.61002.65002.61002.63002.5700269,389
24 June 20242.60002.62002.58002.62002.5602112,205
21 June 20242.60002.62002.58002.61002.5505236,239
20 June 20242.60002.60002.56002.58002.5211174,171
19 June 20242.58002.60002.56002.58002.5211129,682
18 June 20242.59002.59002.57002.58002.5211130,304
17 June 20242.61002.61002.56002.59002.5309221,674
14 June 20242.65002.65002.57002.61002.5505129,576
13 June 20242.64002.65002.62002.63002.5700142,691
12 June 20242.63002.64002.62002.62002.560293,886
11 June 20242.65002.66002.61002.64002.5798200,052
07 June 20242.64002.65002.59002.64002.5798282,395
06 June 20242.62002.66002.61002.64002.5798282,063
05 June 20242.62002.62002.60002.62002.5602136,687
04 June 20242.62002.64002.61002.61002.5505366,538
03 June 20242.60002.63002.60002.61002.550581,381
31 May 20242.59002.61002.59002.60002.540790,430
30 May 20242.60002.62002.58002.58002.5211111,659
29 May 20242.63002.65002.59002.59002.5309176,930
28 May 20242.66002.68002.62002.63002.5700132,712
27 May 20242.67002.70002.66002.68002.6189210,908
24 May 20242.69002.70002.65002.67002.6091168,752
23 May 20242.70002.70002.67002.68002.6189299,639
22 May 20242.70002.72002.68002.70002.6384208,767
21 May 20242.68002.80002.64002.68002.6189534,849
20 May 20242.61002.68002.61002.68002.6189222,208
17 May 20242.60002.61002.59002.61002.5505102,836
16 May 20242.57002.61002.57002.60002.5407248,435
15 May 20242.56002.58002.55002.56002.5016160,409
14 May 20242.56002.57002.54002.56002.5016132,492
13 May 20242.54002.57002.54002.55002.4918316,978
10 May 20242.52002.58002.52002.57002.5114183,458
09 May 20242.54002.55002.51002.53002.4723192,305
08 May 20242.54002.57002.54002.54002.4821234,096
07 May 20242.52002.57002.52002.54002.4821236,188
06 May 20242.54002.54002.50002.51002.4527208,205
03 May 20242.52002.54002.52002.54002.482138,502
02 May 20242.48002.55002.48002.54002.4821133,734
01 May 20242.55002.57002.46002.47002.4137384,453
30 Apr 20242.56002.57002.55002.57002.511453,142
29 Apr 20242.62002.62002.56002.56002.5016179,454
26 Apr 20242.60002.63002.59002.59002.530975,377
24 Apr 20242.64002.65002.57002.61002.5505162,748
23 Apr 20242.60002.65002.60002.65002.5895238,499
22 Apr 20242.60002.62002.59002.59002.530971,723
19 Apr 20242.60002.61002.59002.60002.5407124,785
18 Apr 20242.59002.63002.56002.61002.550562,701
17 Apr 20242.63002.65002.59002.60002.5407166,826
16 Apr 20242.66002.66002.59002.65002.5895182,558
15 Apr 20242.66002.67002.64002.67002.6091184,091
12 Apr 20242.66002.70002.66002.68002.6189128,257
11 Apr 20242.67002.70002.65002.66002.5993194,123
10 Apr 20242.69002.71002.67002.69002.628682,915
09 Apr 20242.68002.72002.67002.68002.6189137,101
08 Apr 20242.69002.71002.68002.71002.6482142,830
05 Apr 20242.72002.72002.67002.68002.6189281,376
04 Apr 20242.66002.77002.65002.74002.6775281,805
03 Apr 20242.66002.68002.64002.66002.5993197,719
02 Apr 20242.70002.70002.65002.68002.6189253,389
28 Mar 20242.63002.73002.63002.70002.6384292,463
27 Mar 20242.57002.63002.55002.63002.5700416,174
26 Mar 20242.51002.55002.51002.55002.4918826,232
25 Mar 20242.51002.52002.50002.51002.4527692,721
22 Mar 20242.49002.49002.48002.49002.4332614,571
21 Mar 20242.48002.49002.46002.49002.4332669,895
20 Mar 20242.46002.48002.45002.47002.4137259,608
19 Mar 20242.48002.48002.45002.45002.3941320,015
18 Mar 20242.47002.49002.47002.48002.4234534,947
15 Mar 20242.49002.50002.43002.47002.4137622,183
14 Mar 20242.50002.52002.48002.48002.4234402,487
13 Mar 20242.52002.52502.52002.52002.4625191,478
12 Mar 20242.51002.53002.50002.53002.4723315,165
11 Mar 20242.50002.51002.47002.51002.4527209,946
08 Mar 20242.48002.50002.46002.49002.4332451,249
07 Mar 20242.46002.48002.45002.47002.4137286,395
06 Mar 20242.45002.46002.44002.45002.3941249,791
05 Mar 20242.44002.48002.44002.46002.4039564,358
04 Mar 20242.44002.45002.44002.44002.3843270,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...