Mail

OPL.AX - Opyl Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.0210	0.0210	0.0190	0.0190	0.0190	161,290
02 June 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 June 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
31 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	226,550
29 May 2023	0.0210	0.0230	0.0210	0.0220	0.0220	85,752
26 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	13,333
23 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
22 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	161,585
19 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	31,931
12 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	70,564
09 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
08 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	191,505
04 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	102,813
03 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	300
02 May 2023	0.0260	0.0260	0.0250	0.0250	0.0250	522,477
01 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	123,500
27 Apr 2023	0.0270	0.0270	0.0260	0.0260	0.0260	243,103
26 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	395
13 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
12 Apr 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,500
11 Apr 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Apr 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 Apr 2023	0.0340	0.0340	0.0340	0.0340	0.0340	838
04 Apr 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
03 Apr 2023	0.0300	0.0330	0.0300	0.0330	0.0330	37,111
31 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,166
30 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	389
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	19
24 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	250,000
21 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Mar 2023	0.0290	0.0290	0.0270	0.0270	0.0270	218,930
15 Mar 2023	0.0340	0.0340	0.0340	0.0340	0.0340	100,015
14 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	150,000
13 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
09 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Mar 2023	0.0280	0.0280	0.0270	0.0270	0.0270	250,000
01 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Feb 2023	0.0310	0.0310	0.0280	0.0280	0.0280	431,219
24 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
21 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	330
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	3,500
17 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	200,017
13 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
10 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
08 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	113,751
06 Feb 2023	0.0280	0.0290	0.0280	0.0290	0.0290	74,347
03 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	53,818
02 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	73,654
31 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	67,399
30 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	29,986
27 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	28,770
25 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,849
20 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
19 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	2,500
18 Jan 2023	0.0350	0.0380	0.0350	0.0380	0.0380	62,514
17 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...