Australia markets closed

Opthea Limited (OPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8950+0.0450 (+5.29%)
At close: 04:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20240.87000.90200.83500.89500.89503,729,639
07 Oct 20240.87000.90250.83500.89500.89503,729,639
04 Oct 20240.82000.87000.81000.85000.85003,483,241
03 Oct 20240.84500.84500.80000.82500.82503,473,428
02 Oct 20240.84500.85000.80000.81000.81004,042,927
01 Oct 20240.77000.83500.75750.83000.83004,249,677
30 Sept 20240.79500.81250.77250.77500.77504,274,571
27 Sept 20240.79000.79500.74500.78000.78003,109,993
26 Sept 20240.77000.80000.76500.79000.79003,591,737
25 Sept 20240.72500.78000.72500.78000.78006,987,739
24 Sept 20240.73000.73000.70500.72500.725043,399,314
23 Sept 20240.71000.75250.70250.73000.73003,702,840
20 Sept 20240.72000.73000.68000.71000.710045,011,393
19 Sept 20240.68000.72250.67500.69500.695012,552,625
18 Sept 20240.62000.67500.62000.66000.66003,887,949
17 Sept 20240.64000.64500.62750.63000.63002,864,664
16 Sept 20240.62000.65750.62000.64000.64004,214,146
13 Sept 20240.61000.62500.59000.61500.61501,560,361
12 Sept 20240.59000.62000.58500.61000.61002,603,210
11 Sept 20240.60000.61000.59000.59500.595018,988,861
10 Sept 20240.61000.61250.57500.61000.61002,563,347
09 Sept 20240.55000.61000.54000.61000.61005,637,346
06 Sept 20240.54000.55000.53000.53500.53501,527,800
05 Sept 20240.53500.56250.53500.55000.55001,646,143
04 Sept 20240.55000.56000.53000.55000.55001,077,330
03 Sept 20240.57500.57500.55000.56500.56501,260,927
02 Sept 20240.58000.59750.55500.56500.565014,498,164
30 Aug 20240.54000.58500.54000.58500.58502,445,848
29 Aug 20240.52500.55500.52500.55500.5550551,815
28 Aug 20240.54500.54500.51500.53500.53501,140,301
27 Aug 20240.54500.56000.53750.54500.54503,698,280
26 Aug 20240.57000.57000.52000.54000.540012,048,249
23 Aug 20240.55000.56500.55000.56000.56002,097,803
22 Aug 20240.51500.57500.51500.55500.55503,732,843
21 Aug 20240.48000.52000.48000.50500.5050849,088
20 Aug 20240.49500.50750.47500.47500.47509,050,294
19 Aug 20240.48500.50500.46500.49500.49501,420,583
16 Aug 20240.46000.49000.45500.49000.49007,316,216
15 Aug 20240.44000.45500.43500.45000.4500934,300
14 Aug 20240.42000.45500.42000.44000.44001,197,892
13 Aug 20240.42000.42500.41500.42000.4200572,153
12 Aug 20240.41000.42750.40500.42000.4200685,071
09 Aug 20240.42000.42500.40750.41000.41001,198,938
08 Aug 20240.42500.43250.41500.41500.41501,419,820
07 Aug 20240.43500.44000.42500.42500.42501,023,061
06 Aug 20240.41500.43500.40250.43000.43002,001,099
05 Aug 20240.46500.46500.41000.41000.410018,949,933
02 Aug 20240.44000.47000.42500.47000.47002,960,189
01 Aug 20240.43000.45500.43000.44500.44501,930,008
31 July 20240.42000.44000.40500.43000.43001,610,698
30 July 20240.43000.43500.41000.41500.41501,623,367
29 July 20240.42000.45000.42000.44500.44507,074,303
26 July 20240.41500.42000.40000.41000.41001,119,066
25 July 20240.40500.42500.38750.40500.40502,714,213
24 July 20240.39000.41000.38500.40500.40501,397,595
23 July 20240.38000.39000.38000.38500.38504,670,514
22 July 20240.38250.39000.38000.38000.3800965,503
19 July 20240.38000.39000.37500.38000.3800463,932
18 July 20240.38000.40000.37500.38000.38003,107,452
17 July 20240.37500.37500.37000.37500.37502,465,396
16 July 20240.38000.39000.37000.37500.375021,435,160
15 July 20240.37500.42000.37500.38000.38003,621,557
12 July 20240.36500.38500.36000.37000.37001,610,893
11 July 20240.37000.37750.36000.36500.36501,298,436
10 July 20240.36500.38500.35500.36500.36501,856,704
09 July 20240.36000.37500.34500.36500.36502,117,322
08 July 20240.35500.37000.34500.36000.36001,525,022
05 July 20240.34000.35000.33500.34500.34502,875,399
04 July 20240.34500.34500.33500.34000.34001,205,880
03 July 20240.35000.35000.34000.34000.3400814,782
02 July 20240.35000.35000.34500.34500.34502,992,966
01 July 20240.36000.36500.34500.34500.3450666,437
28 June 20240.35500.36500.35000.35000.35002,624,654
27 June 20240.35500.36000.34500.36000.36001,732,666
26 June 20240.34500.36500.34500.36000.36002,100,652
25 June 20240.34500.35000.34000.34500.34501,164,567
24 June 20240.36000.36500.34250.34500.34503,240,272
21 June 20240.36000.36000.35500.35500.35501,766,190
20 June 20240.37000.37000.35500.36000.360010,766,580
19 June 20240.37500.37500.36500.37000.37009,885,211
18 June 20240.37000.37500.36500.37000.3700960,840
17 June 20240.36500.37500.36000.37000.37002,761,755
14 June 20240.39000.39000.36500.36500.36505,914,152
13 June 20240.44670.44670.44670.44670.4467-
12 June 20240.44670.44670.44670.44670.4467-
11 June 20240.44670.44670.44670.44670.4467-
07 June 20240.44670.44670.44670.44670.4467-
06 June 20240.46510.46510.43750.44670.4467697,984
05 June 20240.44670.47890.44440.47890.4789593,262
04 June 20240.52000.52000.49000.49000.4900564,744
03 June 20240.50500.52500.50000.51500.5150330,643
31 May 20240.52000.53500.51000.51000.5100711,727
30 May 20240.55000.55500.50000.53000.53001,969,502
29 May 20240.59000.59000.54000.55000.55001,223,767
28 May 20240.63000.63500.59000.59000.5900754,519
27 May 20240.63500.63500.61000.61500.6150361,079
24 May 20240.63000.64000.62000.64000.640086,606
23 May 20240.64000.64000.61500.64000.6400144,416
22 May 20240.63500.64000.62500.64000.64001,957,400
21 May 20240.60500.64000.60500.64000.6400245,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...