Australia Markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.22000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.22002.25002.22002.22002.220099,734
23 Mar 20232.28002.29002.22002.22002.2200220,726
22 Mar 20232.32002.35002.29002.29002.290092,259
21 Mar 20232.33002.35002.30002.30002.300072,745
20 Mar 20232.35002.35002.30002.30002.300093,107
17 Mar 20232.35002.35002.31002.35002.3500132,367
16 Mar 20232.31002.36002.31002.34002.3400165,408
15 Mar 20232.37002.40002.33002.35002.350091,825
14 Mar 20232.38002.39002.35002.37002.370057,570
13 Mar 20232.36002.40002.36002.40002.400033,027
10 Mar 20232.39002.40002.36002.38002.380051,182
09 Mar 20232.41002.41002.36002.38002.3800124,776
08 Mar 20232.36002.41002.35002.41002.410062,842
07 Mar 20232.38002.39002.36002.38002.380093,893
06 Mar 20232.39002.39002.38002.39002.390097,717
03 Mar 20232.40002.42002.38002.38002.380088,269
02 Mar 20232.39002.41002.39002.41002.410060,351
01 Mar 20232.40002.41002.38002.38002.380070,911
28 Feb 20232.38002.41002.38002.40002.400073,064
27 Feb 20232.41002.42002.38002.39002.3900109,738
24 Feb 20232.43002.44002.40002.43002.430081,103
23 Feb 20232.44002.45002.42002.45002.450083,188
22 Feb 20232.40002.45002.40002.45002.4500112,150
21 Feb 20232.41002.44002.39002.43002.430073,478
20 Feb 20232.41002.44002.40002.44002.4400148,540
17 Feb 20232.44002.44002.41002.42002.4200112,957
16 Feb 20232.40002.45002.38002.44002.4400208,424
15 Feb 20232.42002.43002.41002.41002.410047,310
14 Feb 20232.45002.45002.41002.42002.420087,872
13 Feb 20232.44002.46002.44002.44002.440055,647
10 Feb 20232.46002.46002.43002.45002.450098,810
09 Feb 20232.46002.47002.44002.46002.4600151,717
08 Feb 20232.47002.48002.43002.46002.4600235,032
07 Feb 20232.49002.52002.47002.47002.4700125,174
06 Feb 20232.53002.55002.45002.55002.5500145,969
03 Feb 20232.57002.59002.50002.53002.5300209,467
02 Feb 20232.53002.59002.53002.53002.5300153,384
01 Feb 20232.57002.60002.54002.54002.5400124,084
31 Jan 20232.55002.55002.50002.53002.530059,961
30 Jan 20232.55002.55002.53002.54002.540039,239
27 Jan 20232.54002.56002.51002.53002.530055,301
25 Jan 20232.54002.54002.50002.54002.540061,874
24 Jan 20232.54002.58002.48002.58002.580082,488
23 Jan 20232.49002.54002.49002.54002.540062,923
20 Jan 20232.44002.50002.43002.43002.430035,089
19 Jan 20232.40002.45002.40002.42002.4200146,604
18 Jan 20232.43002.46002.38002.41002.4100139,666
17 Jan 20232.50002.51002.42002.42002.4200226,338
16 Jan 20232.50002.53002.48002.49002.4900202,011
13 Jan 20232.48002.50502.47002.47002.4700108,786
12 Jan 20232.49002.53002.49002.49002.490098,978
11 Jan 20232.53002.53002.48002.48002.4800129,054
10 Jan 20232.58002.58002.53002.53002.530041,539
09 Jan 20232.48002.56002.48002.56002.560035,924
06 Jan 20232.49002.49002.47002.47502.475036,007
05 Jan 20232.47002.52002.45002.52002.520024,319
04 Jan 20232.47002.51002.47002.47002.470011,290
03 Jan 20232.49002.49002.46002.48002.480022,367
30 Dec 20222.45002.49002.45002.49002.490020,404
29 Dec 20222.42002.45002.42002.42002.420054,095
28 Dec 20222.42002.42002.41002.41502.41509,004
23 Dec 20222.43002.46002.41002.41002.410024,313
22 Dec 20222.44002.47002.42002.42002.420026,477
21 Dec 20222.50002.50002.40002.41002.4100102,957
20 Dec 20222.51002.52002.45002.45002.450024,853
19 Dec 20222.52002.57002.50002.51002.510041,781
16 Dec 20222.55002.56002.43002.47002.4700125,902
15 Dec 20222.60002.63002.56002.56002.560079,054
14 Dec 20222.56002.64002.54002.62002.620078,188
13 Dec 20222.54002.57002.54002.54002.540044,971
12 Dec 20222.50002.57002.50002.56002.560055,302
09 Dec 20222.53002.54002.50002.50002.500091,070
08 Dec 20222.56002.58002.52002.57002.570029,597
07 Dec 20222.54002.56002.51002.56002.560046,163
06 Dec 20222.55002.57002.50002.52002.520048,717
05 Dec 20222.56002.60002.48002.58002.5800130,097
02 Dec 20222.44002.56002.44002.52002.5200102,042
01 Dec 20222.43002.53002.38002.44002.4400310,185
30 Nov 20222.38002.41002.31002.36002.360083,776
29 Nov 20222.39002.43002.37502.38002.3800124,434
28 Nov 20222.47002.48002.38002.39002.3900266,956
25 Nov 20222.54002.55002.45002.47002.470097,789
24 Nov 20222.50002.52502.49002.52002.520022,143
23 Nov 20222.52002.56002.49002.54002.540052,304
22 Nov 20222.51002.56002.46002.52002.5200147,232
21 Nov 20222.54002.56002.49002.56002.5600115,672
18 Nov 20222.53002.56002.52002.53002.530047,497
17 Nov 20222.56002.56002.53002.53002.530030,946
16 Nov 20222.52002.56002.52002.56002.5600153,540
15 Nov 20222.56002.59002.53002.53002.5300107,314
14 Nov 20222.53002.57002.53002.57002.570039,644
11 Nov 20222.53002.57002.50002.54002.5400154,759
10 Nov 20222.47002.50002.47002.48002.480075,982
09 Nov 20222.48002.50002.46002.46002.460020,354
08 Nov 20222.50002.50002.44002.49002.490048,036
07 Nov 20222.47002.49002.46002.46002.460030,648
04 Nov 20222.47002.47002.47002.47002.47002,819
03 Nov 20222.57002.57002.42002.45002.4500139,767
02 Nov 20222.51002.57002.49002.54002.5400107,529
01 Nov 20222.53002.58002.45002.48002.480099,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...