Australia markets closed

Opyl Limited (OPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02700.0000 (0.00%)
At close: 12:31PM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20240.02700.02700.02700.02700.0270209
16 July 2024------
15 July 20240.02700.02700.02700.02700.0270-
12 July 20240.02700.02700.02700.02700.0270-
11 July 20240.02700.02700.02700.02700.0270-
10 July 20240.02700.02700.02700.02700.027037,037
09 July 20240.02500.02600.02500.02500.0250515,427
08 July 20240.02700.02700.02500.02700.0270432,009
05 July 20240.02500.02500.02500.02500.02502,332
04 July 20240.02500.02500.02300.02400.0240434,141
03 July 20240.02700.02700.02700.02700.0270-
02 July 20240.02700.02700.02700.02700.0270155,000
01 July 20240.02600.02600.02600.02600.0260149,980
28 June 20240.02500.02500.02500.02500.0250234,994
27 June 20240.02500.02500.02500.02500.0250210,593
26 June 20240.02600.02600.02600.02600.026020
25 June 20240.02500.02500.02500.02500.0250268,409
24 June 20240.02300.02500.02300.02500.0250290,991
21 June 20240.02300.02300.02200.02200.022038,522
20 June 20240.02300.02300.02300.02300.0230-
19 June 20240.02300.02300.02300.02300.0230370,741
18 June 20240.02400.02400.02400.02400.0240211,401
17 June 20240.02600.02600.02400.02400.0240517,611
14 June 20240.02900.02900.02600.02600.0260212,471
13 June 20240.03000.03200.03000.03000.0300610,181
12 June 20240.02600.02800.02600.02800.02801,137,496
11 June 20240.02500.02600.02300.02600.0260604,713
07 June 20240.02200.02600.02200.02600.0260491,169
06 June 20240.02100.02300.02100.02200.0220924,489
05 June 20240.02000.02100.02000.02100.0210127,000
04 June 20240.02000.02100.01900.01900.0190218,693
03 June 20240.02100.02100.02000.02000.0200162,999
31 May 20240.01900.02200.01900.02200.02201,147,051
30 May 20240.01900.01900.01900.01900.0190-
29 May 20240.01900.01900.01900.01900.0190136,687
28 May 20240.01900.02000.01900.02000.0200502,245
27 May 20240.02000.02100.01900.01900.01901,345,779
24 May 20240.01800.01800.01800.01800.0180634,850
23 May 20240.01900.01900.01900.01900.0190-
22 May 20240.01900.01900.01900.01900.019013,702
21 May 20240.01900.02000.01900.02000.0200470,601
20 May 20240.01800.01800.01800.01800.0180219,705
17 May 20240.01800.01800.01800.01800.0180-
16 May 20240.01800.01800.01800.01800.018081,762
15 May 20240.01700.01700.01700.01700.0170200,837
14 May 20240.01700.01700.01700.01700.0170131,768
13 May 20240.01800.01800.01700.01700.0170423,353
10 May 20240.01800.01800.01800.01800.0180310,000
09 May 20240.02000.02000.01900.01900.0190158,895
08 May 20240.02000.02000.02000.02000.020032,197
07 May 20240.02000.02000.02000.02000.0200626,233
06 May 20240.01800.02000.01800.02000.020060,000
03 May 20240.01900.01900.01900.01900.0190-
02 May 20240.01900.01900.01900.01900.0190-
01 May 20240.01900.01900.01900.01900.0190-
30 Apr 20240.01800.02000.01800.01900.0190262,695
29 Apr 20240.01600.02500.01600.01900.01904,279,208
26 Apr 20240.02200.02200.01600.01600.01601,160,136
24 Apr 20240.01700.02100.01700.02100.0210248,739
23 Apr 20240.02100.02700.01700.01700.01703,861,323
22 Apr 20240.01800.01900.01800.01900.0190370,400
19 Apr 20240.01900.01900.01900.01900.0190-
18 Apr 20240.02000.02000.01700.01900.0190760,291
17 Apr 20240.02100.02200.02000.02000.0200915,024
16 Apr 20240.02200.02200.02200.02200.0220-
15 Apr 20240.02300.02300.02200.02200.022025,000
12 Apr 20240.02200.02200.02200.02200.0220-
11 Apr 20240.02000.02200.02000.02200.0220128,402
10 Apr 20240.02250.02250.02250.02250.022568,913
09 Apr 20240.02200.02200.02200.02200.0220-
08 Apr 20240.02200.02200.02200.02200.022090,000
05 Apr 20240.02500.02500.02500.02500.0250300,000
04 Apr 20240.02400.02400.02400.02400.0240-
03 Apr 20240.02400.02400.02400.02400.0240-
02 Apr 20240.02400.02400.02400.02400.0240133,415
28 Mar 20240.02600.02600.02600.02600.026096,153
27 Mar 20240.02200.02200.02200.02200.0220-
26 Mar 20240.01900.02200.01900.02200.0220429,500
25 Mar 20240.03100.03100.02500.02500.0250131,250
22 Mar 20240.02500.02500.02500.02500.0250-
21 Mar 20240.02500.02500.02500.02500.0250-
20 Mar 20240.02500.02500.02500.02500.0250250,000
19 Mar 20240.02200.02200.02200.02200.0220-
18 Mar 20240.02200.02200.02200.02200.0220-
15 Mar 20240.02200.02200.02200.02200.02203,898
14 Mar 20240.02800.02800.02800.02800.028029,602
13 Mar 20240.02800.02800.02800.02800.0280-
12 Mar 20240.02800.02800.02800.02800.0280250,000
11 Mar 20240.02800.02800.02800.02800.028020,398
08 Mar 20240.02800.02800.02800.02800.028034,343
07 Mar 20240.03100.03100.03000.03000.0300190,515
06 Mar 20240.03200.03200.03200.03200.0320204,470
05 Mar 20240.03000.03000.03000.03000.0300-
04 Mar 20240.03000.03000.03000.03000.0300-
01 Mar 20240.03000.03000.03000.03000.0300-
29 Feb 20240.03000.03000.03000.03000.0300226,667
28 Feb 20240.03100.03100.03000.03000.0300305,000
27 Feb 20240.03400.03400.03400.03400.034014,735
26 Feb 20240.03400.03400.03400.03400.0340-
23 Feb 20240.03400.03400.03400.03400.0340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...