Australia markets closed

Openn Negotiation Limited (OPN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06800.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.06800.06800.06800.06800.0680-
01 Feb 20230.06000.07000.06000.06800.0680991,391
31 Jan 20230.06000.06100.06000.06000.0600275,000
30 Jan 20230.06200.06200.05500.05900.0590429,457
27 Jan 20230.06500.06500.06200.06200.0620527,475
25 Jan 20230.07700.07700.06200.06700.06701,498,028
24 Jan 20230.07900.07900.07900.07900.0790-
23 Jan 20230.08100.08100.07900.07900.0790102,784
20 Jan 20230.08500.08500.08100.08100.081039,539
19 Jan 20230.08900.08900.08500.08500.085020,335
18 Jan 20230.08600.08600.08600.08600.0860-
17 Jan 20230.08600.08600.08600.08600.0860-
16 Jan 20230.08500.08600.08100.08600.0860103,334
13 Jan 20230.08700.08700.08500.08500.085019,776
12 Jan 20230.08900.08900.08900.08900.0890224
11 Jan 20230.08700.09000.08700.08700.087038,411
10 Jan 20230.08500.08500.08500.08500.085067,635
09 Jan 20230.08500.08500.08300.08300.08308,334
06 Jan 20230.08000.08400.08000.08100.081017,741
05 Jan 20230.08100.08100.08100.08100.081010,000
04 Jan 20230.08500.08500.08500.08500.0850-
03 Jan 20230.08500.08500.08500.08500.0850-
30 Dec 20220.08500.08500.08500.08500.08501,501
29 Dec 20220.08500.08500.08500.08500.085020,000
28 Dec 20220.08000.08000.08000.08000.080041,176
23 Dec 20220.09100.09100.08000.08000.080010,909
22 Dec 20220.09500.09500.08300.08300.0830280,013
21 Dec 20220.09400.09400.09400.09400.0940-
20 Dec 20220.09400.09400.09400.09400.094072,963
19 Dec 20220.09900.09900.09900.09900.0990-
16 Dec 20220.09900.09900.09900.09900.099050,000
15 Dec 20220.10000.10000.10000.10000.100053,221
14 Dec 20220.10000.10000.10000.10000.1000-
13 Dec 20220.10000.10000.10000.10000.100029,543
12 Dec 20220.10000.10000.10000.10000.1000-
09 Dec 20220.10000.10000.10000.10000.1000-
08 Dec 20220.10000.10000.10000.10000.10003,161
07 Dec 20220.10500.11000.10500.11000.110049,240
06 Dec 20220.10500.10500.10500.10500.1050-
05 Dec 20220.10500.10500.10500.10500.1050170,746
02 Dec 20220.11500.11500.11500.11500.1150-
01 Dec 20220.11500.11500.11500.11500.1150-
30 Nov 20220.11500.11500.11500.11500.1150-
29 Nov 20220.11500.11500.11500.11500.1150393,376
28 Nov 20220.12000.12000.11500.11500.115057,007
25 Nov 20220.11500.11500.11500.11500.1150-
24 Nov 20220.11500.11500.11500.11500.1150-
23 Nov 20220.11500.11500.11500.11500.1150-
22 Nov 20220.11500.11500.11500.11500.115010,715
21 Nov 20220.11500.11500.11500.11500.11504,569
18 Nov 20220.11500.11500.11500.11500.1150-
17 Nov 20220.13000.13000.11500.11500.115010,985
16 Nov 20220.13000.13000.12000.12000.1200155,000
15 Nov 20220.12000.12000.12000.12000.1200-
14 Nov 20220.12000.12000.12000.12000.12008,250
11 Nov 20220.12000.12000.12000.12000.1200-
10 Nov 20220.12000.12000.12000.12000.1200-
09 Nov 20220.12500.12500.12000.12000.1200242,280
08 Nov 20220.12500.15000.12500.12500.1250201,511
07 Nov 20220.12000.12000.11500.12000.1200121,701
04 Nov 20220.12000.12000.12000.12000.1200-
03 Nov 20220.11500.12000.10500.12000.120079,162
02 Nov 20220.11000.11000.11000.11000.1100-
01 Nov 20220.11000.11000.11000.11000.1100-
31 Oct 20220.11000.11000.11000.11000.110022,000
28 Oct 20220.12000.12000.12000.12000.1200-
27 Oct 20220.11000.12000.11000.12000.120044,567
26 Oct 20220.11000.11000.11000.11000.11002,386
25 Oct 20220.12000.12000.11000.11000.110054,066
24 Oct 20220.11500.13000.11500.13000.130076,950
21 Oct 20220.13000.13000.13000.13000.1300-
20 Oct 20220.13000.13000.13000.13000.1300-
19 Oct 20220.13000.13000.13000.13000.1300-
18 Oct 20220.13000.13000.13000.13000.130038,461
17 Oct 20220.13000.13000.13000.13000.13001,531
14 Oct 20220.13000.13000.13000.13000.1300-
13 Oct 20220.13000.13000.13000.13000.13006,846
12 Oct 20220.13000.13000.13000.13000.1300-
11 Oct 20220.13000.13000.12000.13000.1300228,787
10 Oct 20220.11000.13000.10500.13000.1300360,922
07 Oct 20220.11500.11500.10000.10000.1000254,497
06 Oct 20220.12000.12000.10500.12000.1200506,470
05 Oct 20220.12500.12500.12000.12250.122556,945
04 Oct 20220.13000.13000.13000.13000.13002,500
03 Oct 20220.13000.13000.13000.13000.1300-
30 Sept 20220.13000.13000.13000.13000.1300-
29 Sept 20220.14000.14000.13000.13000.130052,142
28 Sept 20220.14500.14500.14000.14000.140058,500
27 Sept 20220.13000.14500.13000.13500.135056,334
26 Sept 20220.13000.13000.13000.13000.130010,000
23 Sept 20220.13500.13500.13500.13500.135030,750
21 Sept 20220.13500.13500.13500.13500.1350-
20 Sept 20220.13500.13500.13500.13500.13506,000
19 Sept 20220.15000.15000.13500.14500.14506,649
16 Sept 20220.15000.15000.15000.15000.150090,000
15 Sept 20220.14500.15000.14500.15000.150068,038
14 Sept 20220.13750.15000.13750.15000.1500198,775
13 Sept 20220.13500.13500.13500.13500.13509,200
12 Sept 20220.13000.13500.13000.13000.1300109,984
09 Sept 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...