Australia markets close in 1 hour 27 minutes

Opthea Limited (OPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3950+0.0200 (+5.33%)
As of 02:23PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.38000.40000.37500.39500.39502,480,830
17 July 20240.37500.37500.37000.37500.37502,465,396
16 July 2024------
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
20 May 20240.63000.64500.61000.64500.6450360,075
17 May 20240.66500.66500.63000.63000.6300558,962
16 May 20240.67000.67000.65500.67000.6700271,173
15 May 20240.66000.67000.65000.67000.6700417,502
14 May 20240.68500.68500.65000.65000.6500942,557
13 May 20240.68500.69500.66500.67500.6750457,670
10 May 20240.67000.72000.65000.68000.68001,250,268
09 May 20240.63000.64500.62000.63500.6350267,391
08 May 20240.64500.64500.62500.62500.6250101,447
07 May 20240.65500.68500.64500.65000.6500671,689
06 May 20240.62000.68000.62000.65000.65001,066,922
03 May 20240.60500.63000.60500.61500.61508,521,103
02 May 20240.62500.62500.60500.61000.6100341,263
01 May 20240.62500.63000.61000.62000.6200363,003
30 Apr 20240.63000.64500.61500.62000.62001,078,693
29 Apr 20240.64500.67000.64000.64000.6400211,738
26 Apr 20240.66500.66500.62000.62500.6250700,998
24 Apr 20240.67000.68000.66500.67500.6750624,910
23 Apr 20240.68500.72000.66500.67500.6750414,052
22 Apr 20240.63000.65000.61500.65000.6500214,341
19 Apr 20240.65000.65000.61250.64000.6400585,166
18 Apr 20240.65000.66000.62000.63000.63002,272,452
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...