OPL.AX - Opyl Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.02100.02100.01900.01900.0190161,290
02 June 20230.02100.02100.02100.02100.0210-
01 June 20230.02100.02100.02100.02100.0210-
31 May 20230.02100.02100.02100.02100.0210-
30 May 20230.02100.02100.02100.02100.0210226,550
29 May 20230.02100.02300.02100.02200.022085,752
26 May 20230.02100.02100.02100.02100.0210-
25 May 20230.02100.02100.02100.02100.0210-
24 May 20230.02100.02100.02100.02100.021013,333
23 May 20230.02100.02100.02100.02100.021050,000
22 May 20230.02200.02200.02100.02100.0210161,585
19 May 20230.02500.02500.02500.02500.0250-
18 May 20230.02500.02500.02500.02500.0250-
17 May 20230.02500.02500.02500.02500.0250-
16 May 20230.02500.02500.02500.02500.0250-
15 May 20230.02500.02500.02500.02500.025031,931
12 May 20230.02500.02500.02500.02500.0250-
11 May 20230.02500.02500.02500.02500.0250-
10 May 20230.02500.02500.02500.02500.025070,564
09 May 20230.02500.02500.02500.02500.02506,000
08 May 20230.02500.02500.02500.02500.0250-
05 May 20230.02500.02500.02500.02500.0250191,505
04 May 20230.02600.02600.02600.02600.0260102,813
03 May 20230.02600.02600.02600.02600.0260300
02 May 20230.02600.02600.02500.02500.0250522,477
01 May 20230.02600.02600.02600.02600.0260-
28 Apr 20230.02600.02600.02600.02600.0260123,500
27 Apr 20230.02700.02700.02600.02600.0260243,103
26 Apr 20230.03000.03000.03000.03000.0300-
24 Apr 20230.03000.03000.03000.03000.0300-
21 Apr 20230.03000.03000.03000.03000.0300-
20 Apr 20230.03000.03000.03000.03000.0300-
19 Apr 20230.03000.03000.03000.03000.0300-
18 Apr 20230.03000.03000.03000.03000.0300-
17 Apr 20230.03000.03000.03000.03000.0300-
14 Apr 20230.03000.03000.03000.03000.0300395
13 Apr 20230.03000.03000.03000.03000.03002,500
12 Apr 20230.03000.03000.03000.03000.030035,500
11 Apr 20230.03400.03400.03400.03400.0340-
06 Apr 20230.03400.03400.03400.03400.0340-
05 Apr 20230.03400.03400.03400.03400.0340838
04 Apr 20230.03300.03300.03300.03300.0330-
03 Apr 20230.03000.03300.03000.03300.033037,111
31 Mar 20230.03000.03000.03000.03000.03004,166
30 Mar 20230.03000.03000.03000.03000.0300389
29 Mar 2023------
28 Mar 20230.02700.02700.02700.02700.0270-
27 Mar 20230.02700.02700.02700.02700.027019
24 Mar 20230.02600.02600.02600.02600.0260-
23 Mar 20230.02600.02600.02600.02600.0260-
22 Mar 20230.02700.02700.02600.02600.0260250,000
21 Mar 20230.02700.02700.02700.02700.0270-
20 Mar 20230.02700.02700.02700.02700.0270-
17 Mar 20230.02700.02700.02700.02700.0270-
16 Mar 20230.02900.02900.02700.02700.0270218,930
15 Mar 20230.03400.03400.03400.03400.0340100,015
14 Mar 20230.02900.02900.02900.02900.0290150,000
13 Mar 20230.02700.02700.02700.02700.0270-
10 Mar 20230.02700.02700.02700.02700.027050,000
09 Mar 20230.02700.02700.02700.02700.0270-
08 Mar 20230.02700.02700.02700.02700.0270-
07 Mar 20230.02700.02700.02700.02700.0270-
06 Mar 20230.02700.02700.02700.02700.0270-
03 Mar 20230.02700.02700.02700.02700.0270-
02 Mar 20230.02800.02800.02700.02700.0270250,000
01 Mar 20230.02800.02800.02800.02800.0280-
28 Feb 20230.02800.02800.02800.02800.0280-
27 Feb 20230.03100.03100.02800.02800.0280431,219
24 Feb 20230.03000.03000.03000.03000.0300-
23 Feb 20230.03000.03000.03000.03000.0300-
22 Feb 20230.03000.03000.03000.03000.0300150,000
21 Feb 20230.02900.02900.02900.02900.0290330
20 Feb 20230.02800.02800.02800.02800.02803,500
17 Feb 20230.02900.02900.02900.02900.0290-
16 Feb 20230.02900.02900.02900.02900.0290-
15 Feb 20230.02900.02900.02900.02900.0290-
14 Feb 20230.03000.03000.02900.02900.0290200,017
13 Feb 20230.02900.02900.02900.02900.0290-
10 Feb 20230.02900.02900.02900.02900.0290-
09 Feb 20230.02900.02900.02900.02900.029010,000
08 Feb 20230.02900.02900.02900.02900.0290-
07 Feb 20230.02900.02900.02900.02900.0290113,751
06 Feb 20230.02800.02900.02800.02900.029074,347
03 Feb 20230.02800.02800.02800.02800.028053,818
02 Feb 20230.02800.02800.02800.02800.0280-
01 Feb 20230.02900.02900.02800.02800.028073,654
31 Jan 20230.03000.03000.03000.03000.030067,399
30 Jan 20230.03700.03700.03500.03500.035029,986
27 Jan 20230.03700.03700.03700.03700.037028,770
25 Jan 20230.03500.03500.03500.03500.0350-
24 Jan 20230.03500.03500.03500.03500.0350-
23 Jan 20230.03500.03500.03500.03500.03504,849
20 Jan 20230.03800.03800.03800.03800.0380-
19 Jan 20230.03800.03800.03800.03800.03802,500
18 Jan 20230.03500.03800.03500.03800.038062,514
17 Jan 20230.02900.02900.02900.02900.0290-
16 Jan 20230.02900.02900.02900.02900.0290-
13 Jan 20230.02900.02900.02900.02900.0290-
12 Jan 20230.02900.02900.02900.02900.0290-
11 Jan 20230.02900.02900.02900.02900.0290-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...