Australia markets open in 38 minutes

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3000+0.0200 (+0.88%)
At close: 04:10PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20232.28002.33002.28002.30002.3000269,073
06 Dec 20232.28002.33002.28002.30002.3000269,073
05 Dec 20232.28002.30002.26002.28002.2800345,483
04 Dec 20232.25002.29002.25002.29002.2900388,914
01 Dec 20232.22002.25002.21002.24002.2400234,849
30 Nov 20232.23002.24002.20002.21002.210076,204
29 Nov 20232.22002.23002.19002.22002.2200296,879
28 Nov 20232.23002.25002.21002.22002.2200269,348
27 Nov 20232.26002.30002.24002.24002.2400223,820
24 Nov 20232.26002.26002.24002.25002.250097,245
23 Nov 20232.28002.30002.26002.26002.2600141,237
22 Nov 20232.29002.30002.26002.28002.2800274,424
21 Nov 20232.27002.32002.27002.29002.2900250,339
20 Nov 20232.29002.31002.27002.28002.2800257,949
17 Nov 20232.30002.30002.27002.27002.2700188,437
16 Nov 20232.33002.34002.31002.31002.3100220,189
15 Nov 20232.29002.32002.29002.31002.3100185,696
14 Nov 20232.23002.26002.23002.25002.2500242,314
13 Nov 20232.25002.25002.23002.23002.230082,485
10 Nov 20232.24002.25002.21002.25002.250078,666
09 Nov 20232.30002.30002.25002.25002.2500134,270
08 Nov 20232.32002.34002.28002.28002.280080,450
07 Nov 20232.29002.34002.28002.34002.340069,067
06 Nov 20232.24002.30002.24002.29002.2900251,453
03 Nov 20232.26002.28002.21002.24002.2400333,024
02 Nov 20232.24002.25002.22002.24002.240080,479
01 Nov 20232.23002.25002.21002.22002.2200143,907
31 Oct 20232.23002.23002.21002.23002.2300133,591
30 Oct 20232.23002.24002.20002.22002.2200127,471
27 Oct 20232.25002.25002.21002.23002.2300134,668
26 Oct 20232.34002.34002.24002.24002.240080,250
25 Oct 20232.28002.36002.26002.34002.3400262,927
24 Oct 20232.28002.29002.25002.25002.2500229,376
23 Oct 20232.33002.33002.30002.30002.3000167,218
20 Oct 20232.37002.38002.31002.31002.3100113,636
19 Oct 20232.35002.37002.35002.37002.370039,431
18 Oct 20232.39002.39002.35002.35002.350042,589
17 Oct 20232.44002.44002.36002.36002.3600137,444
16 Oct 20232.47002.47002.43002.45002.450042,989
13 Oct 20232.43002.48002.43002.48002.480087,528
12 Oct 20232.40002.46002.40002.46002.460071,070
11 Oct 20232.41002.43002.40002.40002.400075,938
10 Oct 20232.35002.41002.35002.41002.410066,871
09 Oct 20232.38002.38002.35002.37002.370097,735
06 Oct 20232.40002.40002.36002.36002.360043,387
05 Oct 20232.42002.42002.38002.38002.380014,831
04 Oct 20232.45002.45002.35002.40002.4000214,949
03 Oct 20232.49002.49002.46002.46002.460035,399
02 Oct 20232.48002.51002.48002.51002.510016,265
29 Sept 20232.50002.51002.48002.48002.480024,626
28 Sept 20232.49002.51002.48002.50002.500032,978
27 Sept 20232.48002.53002.47002.50002.500041,680
26 Sept 20232.52002.52002.50002.52002.5200134,836
25 Sept 20232.54002.54002.50002.53002.530097,593
22 Sept 20232.55002.56002.52002.52002.520084,373
21 Sept 20232.54002.57002.54002.55002.550037,419
20 Sept 20232.53002.55002.51002.55002.550078,189
19 Sept 20232.57002.57002.53002.53002.5300117,749
18 Sept 20232.56002.58002.55002.57002.570069,999
15 Sept 20232.56002.58002.54002.57002.570049,828
14 Sept 20232.54002.56002.53002.55002.550054,117
13 Sept 20232.55002.58002.53002.55002.5500171,047
12 Sept 20232.57002.57002.53002.56002.560092,013
11 Sept 20232.51002.56002.51002.56002.5600121,377
08 Sept 20232.51002.52002.48002.51002.5100105,149
07 Sept 20232.54002.54002.48002.52002.520093,987
06 Sept 20232.51002.56002.51002.53002.5300101,243
05 Sept 20232.48002.54002.44002.54002.5400152,979
04 Sept 20232.52502.52502.48002.50002.500065,623
01 Sept 20232.53002.55002.50002.50002.500053,086
31 Aug 20232.48002.60002.48002.54002.5400164,214
30 Aug 20232.47002.51002.47002.48002.4800132,997
29 Aug 20232.41002.48002.40002.46002.4600268,421
28 Aug 20232.44002.47002.44002.47002.4700127,343
25 Aug 20232.51002.51002.42002.43002.4300125,577
24 Aug 20232.54002.55002.52002.52002.5200561,425
23 Aug 20232.55002.56002.52002.54002.5400405,308
22 Aug 20232.53002.57002.50002.53002.5300134,847
21 Aug 20232.44002.53002.44002.52002.5200113,919
18 Aug 20232.43002.46002.38002.43002.4300149,812
17 Aug 20232.42002.43002.40002.42002.4200173,114
16 Aug 20232.50002.50002.43002.44002.4400202,040
15 Aug 20232.50002.54002.49002.50002.5000328,391
14 Aug 20232.54002.54002.52002.52002.5200192,307
11 Aug 20232.53002.54002.52002.52002.5200211,398
10 Aug 20232.55002.55002.52002.54002.5400128,650
09 Aug 20232.54002.55002.53002.53002.5300164,216
08 Aug 20232.55002.57002.53002.53002.5300192,302
07 Aug 20232.56002.56002.53002.53002.530087,357
04 Aug 20232.59002.59002.55002.55002.5500152,228
03 Aug 20232.56002.58002.56002.58002.5800161,198
02 Aug 20232.58002.58002.57002.57002.570067,843
01 Aug 20232.66002.66002.56002.56002.5600109,129
31 July 20232.61002.65002.60002.62002.620081,751
28 July 20232.60002.62002.56002.62002.6200133,910
27 July 20232.67002.67002.63002.64002.640089,653
26 July 20232.61002.68002.61002.65002.6500156,516
25 July 20232.53002.62002.53002.62002.6200164,645
24 July 20232.54002.54002.51002.52002.520044,122
21 July 20232.52002.55002.50002.55002.5500125,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...