Opyl Limited (OPL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

-0.0050

(-23.81%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0220	0.0220	0.0160	0.0160	0.0160	1,160,136
24 Apr 2024	0.0170	0.0210	0.0170	0.0210	0.0210	248,739
23 Apr 2024	0.0210	0.0270	0.0170	0.0170	0.0170	3,861,323
22 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	370,400
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Apr 2024	0.0200	0.0200	0.0170	0.0190	0.0190	760,291
17 Apr 2024	0.0210	0.0220	0.0200	0.0200	0.0200	915,024
16 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	25,000
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	128,402
10 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	68,913
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	90,000
05 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
04 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	133,415
28 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	96,153
27 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Mar 2024	0.0190	0.0220	0.0190	0.0220	0.0220	429,500
25 Mar 2024	0.0310	0.0310	0.0250	0.0250	0.0250	131,250
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
19 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,898
14 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	29,602
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	250,000
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,398
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	34,343
07 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	190,515
06 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	204,470
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	226,667
28 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	305,000
27 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14,735
26 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
22 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	29,176
21 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
20 Feb 2024	0.0310	0.0320	0.0310	0.0320	0.0320	632,387
19 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	432,247
16 Feb 2024	0.0350	0.0350	0.0320	0.0320	0.0320	690,468
15 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
14 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	33,000
13 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	203,811
09 Feb 2024	0.0310	0.0350	0.0310	0.0350	0.0350	470,806
08 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	750,809
07 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	70,000
05 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	383,010
02 Feb 2024	0.0300	0.0300	0.0270	0.0280	0.0280	654,090
01 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33
29 Jan 2024	0.0320	0.0320	0.0300	0.0300	0.0300	246,875
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	18,758
23 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	306,927
22 Jan 2024	0.0310	0.0320	0.0300	0.0320	0.0320	426,036
19 Jan 2024	0.0310	0.0320	0.0300	0.0300	0.0300	85,972
18 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
17 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	663,626
16 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,345,833
15 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	35,234
12 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	132,238
11 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
09 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	234,374
03 Jan 2024	0.0310	0.0310	0.0280	0.0280	0.0280	100,000
02 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	34,516
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	172,886
28 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	198,961
27 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	103,501
21 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	53,867
20 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	869
19 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	35,743
18 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6
15 Dec 2023	0.0336	0.0336	0.0336	0.0336	0.0336	-
14 Dec 2023	0.0336	0.0336	0.0336	0.0336	0.0336	62,865
13 Dec 2023	0.0384	0.0384	0.0336	0.0336	0.0336	199,103
12 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
11 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
08 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
07 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
06 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	511
05 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
04 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
01 Dec 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
30 Nov 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,278.67-2,014.08(-2.05%)

Opyl Limited (OPL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,278.67
-2,014.08(-2.05%)