Australia markets closed

Opyl Limited (OPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0020 (+3.45%)
At close: 10:23AM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.06000.06000.06000.06000.060016,500
16 Aug 20220.05800.05800.05800.05800.0580-
15 Aug 20220.05600.05800.05600.05800.058089,151
12 Aug 20220.05900.06000.05900.06000.0600161,290
11 Aug 20220.05900.05900.05900.05900.0590-
10 Aug 20220.05900.05900.05900.05900.059085
09 Aug 20220.05600.05900.05600.05900.059030,000
08 Aug 20220.05800.05800.05800.05800.0580-
05 Aug 20220.05800.05800.05800.05800.0580-
04 Aug 20220.05800.05800.05800.05800.058033,898
03 Aug 20220.05900.05900.05900.05900.0590369
02 Aug 20220.05900.05900.05000.05800.0580174,939
01 Aug 20220.05700.05700.05100.05600.0560159,947
29 July 20220.05700.05700.05700.05700.0570-
28 July 20220.05700.05700.05700.05700.0570-
27 July 20220.05700.05700.05700.05700.0570-
26 July 20220.05700.05700.05700.05700.0570-
25 July 20220.05700.05700.05700.05700.0570167,368
22 July 20220.05500.05500.05500.05500.0550-
21 July 20220.05500.05500.05500.05500.055010,000
20 July 20220.05600.05600.05100.05100.051053,982
19 July 20220.05300.05500.05300.05500.05507,698
18 July 20220.05200.05200.04900.05100.051029,607
15 July 20220.05400.05500.04800.04800.048073,963
14 July 20220.05000.05000.05000.05000.05008,000
13 July 20220.04800.04800.04800.04800.048010,000
12 July 20220.04500.04500.04100.04500.045099,346
11 July 20220.04700.04700.04700.04700.047011,000
08 July 20220.05000.05000.05000.05000.05002,657
07 July 20220.04800.04800.04800.04800.048010,000
06 July 20220.04500.04500.04500.04500.045031,919
05 July 20220.04400.04400.04000.04000.0400312,755
04 July 20220.04600.04600.04600.04600.0460-
01 July 20220.04700.04700.04600.04600.0460167,369
30 June 20220.04700.04700.04600.04700.0470139,545
29 June 20220.04200.04300.04200.04300.043018,900
28 June 20220.03800.04300.03800.04300.043069,211
27 June 20220.03700.04000.03600.03800.0380552,925
24 June 20220.03800.03900.03450.03500.03501,161,879
23 June 20220.03700.03750.03700.03750.037599,227
22 June 20220.03800.03800.03500.03500.0350257,811
21 June 20220.04000.04000.03700.04000.04001,164,981
20 June 20220.04800.04800.04800.04800.0480-
17 June 20220.04800.04800.04500.04800.048075,790
16 June 20220.04900.04900.04900.04900.049021,666
15 June 20220.04900.04900.04900.04900.0490-
14 June 20220.04900.04900.04900.04900.0490-
10 June 20220.04900.05500.04800.04900.0490376,544
09 June 20220.05200.05200.05100.05100.051084,607
08 June 20220.05500.06000.05500.06000.060022,654
07 June 20220.05700.06000.05700.06000.060030,820
06 June 20220.05200.05600.05200.05600.0560290,096
03 June 20220.05700.05700.05700.05700.05701,778
02 June 20220.06000.06000.06000.06000.060026,502
01 June 20220.05700.05700.05700.05700.0570211,678
31 May 20220.05900.06000.05700.06000.0600163,623
30 May 20220.06200.06200.06200.06200.062038,998
27 May 20220.06800.06800.06800.06800.0680-
26 May 20220.06800.06800.06800.06800.0680-
25 May 20220.06800.06800.06800.06800.0680-
24 May 20220.06800.06800.06800.06800.0680-
23 May 20220.06000.06800.06000.06800.068040,060
20 May 20220.06400.06400.06400.06400.0640-
19 May 20220.06400.06400.06400.06400.0640-
18 May 20220.06600.06600.06400.06400.0640186,977
17 May 20220.06300.06300.06300.06300.06302,074
16 May 20220.06500.06500.06300.06300.0630133,062
13 May 20220.06500.06500.06500.06500.0650148,920
12 May 20220.06300.06300.06300.06300.0630100,000
11 May 20220.06500.06500.06500.06500.0650-
10 May 20220.05800.06500.05800.06500.065019,877
09 May 20220.06800.06800.06200.06200.0620100,099
06 May 20220.06800.06800.06800.06800.0680250,000
05 May 20220.07100.07100.07100.07100.07101,000,000
04 May 20220.07100.07300.06700.07300.073064,037
03 May 20220.07400.07400.07200.07200.0720361,722
02 May 20220.08000.08000.08000.08000.0800-
29 Apr 20220.08000.08000.08000.08000.0800-
28 Apr 20220.08000.08000.08000.08000.080044,563
27 Apr 20220.07200.07200.07200.07200.0720-
26 Apr 20220.07200.07200.07100.07200.0720113,141
22 Apr 20220.07300.07300.07100.07200.0720126,258
21 Apr 20220.07300.07300.07300.07300.0730-
20 Apr 20220.07300.07300.07300.07300.0730-
19 Apr 20220.07300.07300.07300.07300.0730-
14 Apr 20220.07300.07300.07300.07300.073028,608
13 Apr 20220.07600.07600.07600.07600.0760643
12 Apr 20220.08000.08000.08000.08000.0800-
11 Apr 20220.08100.08100.08000.08000.080034,491
08 Apr 20220.08150.08200.08150.08200.082027,073
07 Apr 20220.08200.08200.08200.08200.0820-
06 Apr 20220.07800.08200.07800.08200.082080,509
05 Apr 20220.07600.07600.07600.07600.0760-
04 Apr 20220.07800.07800.07600.07600.0760198,004
01 Apr 20220.08200.08200.07600.07600.0760487,073
31 Mar 20220.08000.08000.08000.08000.08008,000
30 Mar 20220.08100.08100.08000.08000.080094,017
29 Mar 20220.07800.08200.07800.08200.082057,636
28 Mar 20220.07900.08000.07700.07900.0790152,758
25 Mar 20220.08200.08200.07600.07600.076034,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...