Australia markets closed

Opthea Limited (OPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6450-0.0150 (-2.27%)
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.66000.66500.64000.64500.6450206,743
16 Apr 20240.68000.68000.65000.66000.6600599,410
15 Apr 20240.71000.71500.68500.69000.6900451,013
12 Apr 20240.72500.72500.71000.72000.7200419,968
11 Apr 20240.72000.72500.70750.72000.7200341,966
10 Apr 20240.74500.75250.71500.71500.7150384,802
09 Apr 20240.75000.75250.74000.75000.75003,647,134
08 Apr 20240.75000.75000.74500.74500.7450954,484
05 Apr 20240.74000.74500.72500.73500.73502,751,797
04 Apr 20240.75000.75250.71500.72500.7250838,926
03 Apr 20240.74500.76000.71500.75000.7500923,401
02 Apr 20240.75500.81500.74500.75000.75001,148,171
28 Mar 20240.76000.78750.74000.74000.74003,013,374
27 Mar 20240.72500.77500.72000.74000.74003,345,074
26 Mar 20240.72000.72000.69500.71000.7100581,362
25 Mar 20240.70500.71500.69000.69500.69501,156,038
22 Mar 20240.63500.70000.63500.68500.68501,690,167
21 Mar 20240.63500.63500.62500.62500.6250123,665
20 Mar 20240.62500.63500.62000.63500.6350262,681
19 Mar 20240.62500.63000.61000.62000.6200137,335
18 Mar 20240.62000.63000.61500.63000.630085,027
15 Mar 20240.63000.63000.60000.61500.6150281,928
14 Mar 20240.63000.63500.62500.63500.635071,730
13 Mar 20240.63500.64000.62500.62500.6250133,304
12 Mar 20240.63000.64500.62500.64000.6400324,490
11 Mar 20240.65000.65000.62000.62000.6200117,212
08 Mar 20240.62000.65000.62000.65000.6500557,792
07 Mar 20240.63000.63000.60500.62000.6200382,395
06 Mar 20240.64000.64000.61500.63000.6300164,141
05 Mar 20240.64000.64500.61500.64500.6450470,564
04 Mar 20240.66000.66000.61500.63500.6350496,212
01 Mar 20240.66000.68000.64500.67000.6700908,688
29 Feb 20240.70000.70000.63000.64000.64001,230,774
28 Feb 20240.70000.71000.67500.70500.7050699,709
27 Feb 20240.61000.69000.61000.69000.6900412,912
26 Feb 20240.64500.68000.64000.65000.6500739,701
23 Feb 20240.62000.62000.59500.62000.6200219,125
22 Feb 20240.60000.64500.60000.63000.6300308,474
21 Feb 20240.59500.61000.59000.59000.5900141,632
20 Feb 20240.61000.61000.59500.59500.5950164,620
19 Feb 20240.58500.65500.58500.63000.6300943,278
16 Feb 20240.58000.59500.55500.58500.5850214,880
15 Feb 20240.58500.59000.56000.57000.57003,566,794
14 Feb 20240.57000.58000.55000.57000.5700207,269
13 Feb 20240.58000.59000.57000.57000.5700179,821
12 Feb 20240.56500.59000.55500.57000.5700359,064
09 Feb 20240.54000.55250.53500.55000.550091,702
08 Feb 20240.55000.55000.51500.54000.5400154,046
07 Feb 20240.56500.57500.52000.55000.5500453,915
06 Feb 20240.59000.59000.55500.56000.5600311,799
05 Feb 20240.52000.59000.52000.57500.5750601,853
02 Feb 20240.48500.54000.48500.52500.5250296,513
01 Feb 20240.48000.52000.47500.48000.4800433,187
31 Jan 20240.46500.49000.45500.47500.4750921,174
30 Jan 20240.47000.47750.46000.46500.4650189,953
29 Jan 20240.49000.49000.47500.48000.4800202,677
25 Jan 20240.50000.50000.48000.49000.4900245,157
24 Jan 20240.50500.50500.49500.50000.5000151,035
23 Jan 20240.51000.53000.50500.50500.5050220,299
22 Jan 20240.51500.53000.50500.51000.5100241,954
19 Jan 20240.48000.54000.48000.50500.50501,885,439
18 Jan 20240.50000.50000.48000.48000.4800114,876
17 Jan 20240.53000.53000.48000.49000.4900193,008
16 Jan 20240.52000.52000.48500.49500.4950238,375
15 Jan 20240.52500.53000.52000.53000.530046,488
12 Jan 20240.55000.56500.53000.53000.5300172,774
11 Jan 20240.55500.57000.55000.55000.5500165,887
10 Jan 20240.58500.59000.55000.55000.5500449,335
09 Jan 20240.60000.60000.56000.58500.5850259,483
08 Jan 20240.63000.65000.58000.61000.6100522,958
05 Jan 20240.57500.64000.57500.61500.61501,127,338
04 Jan 20240.58500.59000.56000.57500.5750224,147
03 Jan 20240.57000.58500.56000.58500.5850117,605
02 Jan 20240.57000.58500.55500.56500.5650282,386
29 Dec 20230.55500.58500.54500.57000.5700798,488
28 Dec 20230.60000.60500.54500.56000.56001,221,041
27 Dec 20230.50000.62500.47500.59500.59501,525,953
22 Dec 20230.48000.48000.45000.45500.4550176,358
21 Dec 20230.46000.47000.45500.47000.47001,017,526
20 Dec 20230.46000.47500.44500.45500.4550152,538
19 Dec 20230.47000.47500.44500.44500.4450386,655
18 Dec 20230.48000.48500.46000.46000.4600164,429
15 Dec 20230.46000.47500.44500.47500.4750373,659
14 Dec 20230.44000.48000.44000.48000.4800257,204
13 Dec 20230.44500.45000.42250.44000.4400270,382
12 Dec 20230.47000.47500.44000.44500.4450486,541
11 Dec 20230.49000.49500.48000.48000.48001,026,729
08 Dec 20230.48500.49500.48500.49500.495072,802
07 Dec 20230.49000.51000.48500.49500.4950144,715
06 Dec 20230.50500.52000.48500.50000.5000290,695
05 Dec 20230.51000.51500.48500.50500.50501,169,542
04 Dec 20230.49000.51750.47000.49000.4900364,722
01 Dec 20230.54000.55500.47000.49000.4900555,518
30 Nov 20230.42000.53000.42000.52500.52501,062,738
29 Nov 20230.43000.44000.42000.42000.4200329,345
28 Nov 20230.40000.43000.40000.43000.4300327,550
27 Nov 20230.40000.40000.38500.39500.3950229,806
24 Nov 20230.42000.44500.40000.40000.4000857,927
23 Nov 20230.37500.41500.37000.41500.4150239,581
22 Nov 20230.36500.37500.36500.37000.3700205,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...