Opyl Limited (OPL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

+0.0010

(+4.35%)

At close: 03:35PM AEST

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Oct 2024	0.0220	0.0230	0.0220	0.0230	0.0230	3,590
02 Oct 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
01 Oct 2024	0.0180	0.0180	0.0180	0.0180	0.0180	5,000
30 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	117,777
27 Sept 2024	0.0180	0.0180	0.0170	0.0170	0.0170	55,736
26 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Sept 2024	0.0170	0.0170	0.0160	0.0160	0.0160	138,928
19 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	163,767
16 Sept 2024	0.0170	0.0170	0.0140	0.0140	0.0140	10,000
13 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
11 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	300,000
10 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	180,609
09 Sept 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Sept 2024	0.0180	0.0180	0.0170	0.0170	0.0170	602,181
05 Sept 2024	0.0150	0.0170	0.0150	0.0170	0.0170	202,180
04 Sept 2024	0.0180	0.0180	0.0180	0.0180	0.0180	696,999
03 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	66,827
02 Sept 2024	0.0160	0.0160	0.0160	0.0160	0.0160	133,173
30 Aug 2024	0.0160	0.0160	0.0160	0.0160	0.0160	29,176
29 Aug 2024	0.0190	0.0190	0.0160	0.0160	0.0160	390,000
28 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Aug 2024	0.0190	0.0200	0.0190	0.0190	0.0190	272,123
15 Aug 2024	0.0190	0.0190	0.0190	0.0190	0.0190	14,300
14 Aug 2024	0.0240	0.0240	0.0200	0.0210	0.0210	288,743
13 Aug 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Aug 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Aug 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Aug 2024	0.0250	0.0250	0.0230	0.0230	0.0230	158,000
07 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Aug 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Aug 2024	0.0260	0.0260	0.0250	0.0250	0.0250	500,000
02 Aug 2024	0.0270	0.0270	0.0270	0.0270	0.0270	200,000
01 Aug 2024	0.0280	0.0280	0.0280	0.0280	0.0280	12,658
31 July 2024	0.0290	0.0290	0.0280	0.0280	0.0280	179,434
30 July 2024	0.0290	0.0300	0.0290	0.0290	0.0290	348,157
29 July 2024	0.0290	0.0300	0.0290	0.0300	0.0300	188,413
26 July 2024	0.0280	0.0300	0.0280	0.0300	0.0300	273,009
25 July 2024	0.0310	0.0310	0.0270	0.0270	0.0270	679,894
24 July 2024	0.0270	0.0320	0.0270	0.0320	0.0320	1,814,374
23 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	8
22 July 2024	0.0250	0.0260	0.0250	0.0260	0.0260	449,027
19 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	209
16 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,037
09 July 2024	0.0250	0.0260	0.0250	0.0250	0.0250	515,427
08 July 2024	0.0270	0.0270	0.0250	0.0270	0.0270	432,009
05 July 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,332
04 July 2024	0.0250	0.0250	0.0230	0.0240	0.0240	434,141
03 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 July 2024	0.0270	0.0270	0.0270	0.0270	0.0270	155,000
01 July 2024	0.0260	0.0260	0.0260	0.0260	0.0260	149,980
28 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	234,994
27 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	210,593
26 June 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20
25 June 2024	0.0250	0.0250	0.0250	0.0250	0.0250	268,409
24 June 2024	0.0230	0.0250	0.0230	0.0250	0.0250	290,991
21 June 2024	0.0230	0.0230	0.0220	0.0220	0.0220	38,522
20 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 June 2024	0.0230	0.0230	0.0230	0.0230	0.0230	370,741
18 June 2024	0.0240	0.0240	0.0240	0.0240	0.0240	211,401
17 June 2024	0.0260	0.0260	0.0240	0.0240	0.0240	517,611
14 June 2024	0.0290	0.0290	0.0260	0.0260	0.0260	212,471
13 June 2024	0.0300	0.0320	0.0300	0.0300	0.0300	610,181
12 June 2024	0.0260	0.0280	0.0260	0.0280	0.0280	1,137,496
11 June 2024	0.0250	0.0260	0.0230	0.0260	0.0260	604,713
07 June 2024	0.0220	0.0260	0.0220	0.0260	0.0260	491,169
06 June 2024	0.0210	0.0230	0.0210	0.0220	0.0220	924,489
05 June 2024	0.0200	0.0210	0.0200	0.0210	0.0210	127,000
04 June 2024	0.0200	0.0210	0.0190	0.0190	0.0190	218,693
03 June 2024	0.0210	0.0210	0.0200	0.0200	0.0200	162,999
31 May 2024	0.0190	0.0220	0.0190	0.0220	0.0220	1,147,051
30 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	136,687
28 May 2024	0.0190	0.0200	0.0190	0.0200	0.0200	502,245
27 May 2024	0.0200	0.0210	0.0190	0.0190	0.0190	1,345,779
24 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	634,850
23 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,702
21 May 2024	0.0190	0.0200	0.0190	0.0200	0.0200	470,601
20 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	219,705
17 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6842-0.0001(-0.02%)

OIL74.73+1.02(+1.38%)

GOLD2,677.70-1.50(-0.06%)

Bitcoin AUD89,759.99+593.12(+0.67%)

Opyl Limited (OPL.AX)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6842
-0.0001(-0.02%)

OIL
74.73
+1.02(+1.38%)

GOLD
2,677.70
-1.50(-0.06%)

Bitcoin AUD
89,759.99
+593.12(+0.67%)