Australia markets closed

Opyl Limited (OPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0380+0.0030 (+8.57%)
At close: 02:40PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 20220.08600.08600.07300.08300.0830109,419
23 Mar 20220.07900.07900.07900.07900.0790-
22 Mar 20220.07900.07900.07900.07900.079027,383
21 Mar 20220.07200.07500.06800.07500.075089,590
18 Mar 20220.07000.07000.07000.07000.070027,781
17 Mar 20220.07000.07000.07000.07000.0700-
16 Mar 20220.07000.07000.07000.07000.070011,833
15 Mar 20220.07100.07100.07000.07000.070021,371
14 Mar 20220.07100.07100.07100.07100.0710-
11 Mar 20220.07100.07100.07100.07100.0710-
10 Mar 20220.07100.07100.07100.07100.07108,300
09 Mar 20220.07500.07500.07500.07500.0750138,088
08 Mar 20220.07100.07100.07100.07100.071022,808
07 Mar 20220.07700.07700.07000.07000.0700224,859
04 Mar 20220.08000.08000.07200.07500.075030,660
03 Mar 20220.08200.08200.07800.08000.0800100,805
02 Mar 20220.08200.08200.08200.08200.0820979
01 Mar 20220.08600.08600.08000.08200.0820100,700
28 Feb 20220.08550.08600.08550.08600.086096,905
25 Feb 20220.08600.08600.08600.08600.0860-
24 Feb 20220.08600.08600.08600.08600.086012,619
23 Feb 20220.08600.08600.08600.08600.0860100,100
22 Feb 20220.09100.09200.08600.08600.0860378,374
21 Feb 20220.09300.09300.09300.09300.0930-
18 Feb 20220.09300.09300.09300.09300.0930-
17 Feb 20220.09300.09300.09300.09300.0930-
16 Feb 20220.09300.09300.09300.09300.09307,000
15 Feb 20220.09500.09500.09500.09500.0950-
14 Feb 20220.09500.09500.09500.09500.0950-
11 Feb 20220.09500.09500.09500.09500.0950-
10 Feb 20220.09500.09500.09500.09500.095012,500
09 Feb 20220.09900.10000.09900.09900.0990159,595
08 Feb 20220.09500.09800.09500.09800.0980109,176
07 Feb 20220.09100.09100.09000.09000.0900100,914
04 Feb 20220.09000.09000.09000.09000.0900-
03 Feb 20220.09500.09500.09000.09000.0900438,894
02 Feb 20220.09400.09400.09400.09400.094053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...