Openn Negotiation Limited (OPN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0055	0.0060	0.0050	0.0060	0.0060	2,005,036
29 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,333
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	300,000
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,666,666
17 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,701,695
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,600,000
12 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,000,000
11 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	8,136,091
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	87,500
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,424
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
04 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	250,000
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	275,000
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,029,602
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	572
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	701
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	791,376
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,060,235
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	217,450
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	12
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	28,571
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	514,020
05 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,246,633
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,816,451
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	311,899
28 Feb 2024	0.0110	0.0110	0.0080	0.0080	0.0080	1,185,001
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	8,181
26 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	21,250
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	11,428
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	3,000
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,571
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,975
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	2,676,510
13 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	75,278
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	208,839
09 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	137,172
08 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	565,630
07 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	28,571
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	333
02 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,372,428
01 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,614,085
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	315,112
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,451
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	160,919
22 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,211,279
19 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	42,809
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	548,114
17 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	742,537
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	450,814
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	28,571
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	896,372
05 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8
04 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	27,160
03 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,645
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,248
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	108,752
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	6,666
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,001,940
19 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	23,872
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	701
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	130,000
13 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,317,059
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	750,000
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6475-0.0095(-1.44%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.50-1.13(-1.37%)

GOLD2,299.90-57.80(-2.45%)

Bitcoin AUD92,386.54-4,869.05(-5.01%)

Openn Negotiation Limited (OPN.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6475
-0.0095(-1.44%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.50
-1.13(-1.37%)

GOLD
2,299.90
-57.80(-2.45%)

Bitcoin AUD
92,386.54
-4,869.05(-5.01%)