Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Opthea Limited (OPT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

-0.0150

(-4.48%)

At close: 04:10PM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.3350	0.3400	0.3150	0.3200	0.3200	1,597,522
21 Sept 2023	0.3400	0.3500	0.3350	0.3350	0.3350	471,858
20 Sept 2023	0.3550	0.3550	0.3250	0.3550	0.3550	610,379
19 Sept 2023	0.3750	0.3750	0.3450	0.3500	0.3500	499,216
18 Sept 2023	0.3900	0.4050	0.3350	0.3700	0.3700	1,749,774
15 Sept 2023	0.4000	0.4050	0.3900	0.3900	0.3900	1,141,069
14 Sept 2023	0.4050	0.4200	0.3900	0.3950	0.3950	656,335
13 Sept 2023	0.4250	0.4250	0.4050	0.4050	0.4050	3,262,204
12 Sept 2023	0.4250	0.4300	0.4150	0.4300	0.4300	353,487
11 Sept 2023	0.4250	0.4300	0.4150	0.4200	0.4200	771,277
08 Sept 2023	0.4200	0.4250	0.4150	0.4150	0.4150	87,035
07 Sept 2023	0.4300	0.4300	0.4150	0.4250	0.4250	1,962,499
06 Sept 2023	0.4250	0.4300	0.4150	0.4300	0.4300	939,268
05 Sept 2023	0.4300	0.4350	0.4250	0.4300	0.4300	358,374
04 Sept 2023	0.4300	0.4400	0.4250	0.4350	0.4350	371,315
01 Sept 2023	0.4250	0.4400	0.4250	0.4400	0.4400	344,204
31 Aug 2023	0.4200	0.4350	0.4200	0.4300	0.4300	765,412
30 Aug 2023	0.4350	0.4400	0.4200	0.4200	0.4200	952,818
29 Aug 2023	0.4500	0.4550	0.4350	0.4400	0.4400	1,724,354
28 Aug 2023	0.4650	0.4700	0.4350	0.4450	0.4450	1,631,000
25 Aug 2023	0.5656	0.5656	0.5656	0.5656	0.5656	-
24 Aug 2023	0.5656	0.5656	0.5656	0.5656	0.5656	-
23 Aug 2023	0.5656	0.6080	0.5656	0.5656	0.5656	222,021
22 Aug 2023	0.5656	0.5656	0.5373	0.5609	0.5609	144,414
21 Aug 2023	0.5656	0.5750	0.5279	0.5420	0.5420	77,052
18 Aug 2023	0.5900	0.6150	0.5725	0.6150	0.6150	88,152
17 Aug 2023	0.6450	0.6450	0.5850	0.5900	0.5900	121,456
16 Aug 2023	0.5600	0.6250	0.5600	0.6250	0.6250	473,222
15 Aug 2023	0.5450	0.5600	0.5450	0.5600	0.5600	16,784
14 Aug 2023	0.5500	0.5600	0.5450	0.5600	0.5600	64,341
11 Aug 2023	0.5500	0.5550	0.5400	0.5450	0.5450	660,451
10 Aug 2023	0.5450	0.5600	0.5450	0.5450	0.5450	317,227
09 Aug 2023	0.5700	0.5700	0.5400	0.5400	0.5400	315,598
08 Aug 2023	0.6000	0.6000	0.5600	0.5600	0.5600	164,636
07 Aug 2023	0.5900	0.5950	0.5800	0.5950	0.5950	54,709
04 Aug 2023	0.5950	0.6000	0.5800	0.6000	0.6000	113,263
03 Aug 2023	0.5800	0.6050	0.5800	0.5900	0.5900	244,496
02 Aug 2023	0.5950	0.6150	0.5800	0.5800	0.5800	113,651
01 Aug 2023	0.5850	0.6250	0.5850	0.5950	0.5950	701,441
31 July 2023	0.5850	0.5850	0.5600	0.5700	0.5700	781,793
28 July 2023	0.5800	0.5850	0.5600	0.5800	0.5800	224,260
27 July 2023	0.5500	0.5750	0.5500	0.5600	0.5600	334,924
26 July 2023	0.5550	0.5600	0.5500	0.5600	0.5600	64,729
25 July 2023	0.5700	0.5750	0.5550	0.5550	0.5550	272,549
24 July 2023	0.5650	0.5800	0.5600	0.5800	0.5800	632,914
21 July 2023	0.5750	0.5750	0.5650	0.5650	0.5650	448,944
20 July 2023	0.5700	0.5800	0.5600	0.5650	0.5650	98,449
19 July 2023	0.5900	0.5900	0.5700	0.5700	0.5700	128,981
18 July 2023	0.6000	0.6000	0.5750	0.5800	0.5800	59,591
17 July 2023	0.6050	0.6050	0.5750	0.5950	0.5950	219,019
14 July 2023	0.6000	0.6200	0.5950	0.6050	0.6050	229,108
13 July 2023	0.5800	0.5950	0.5700	0.5900	0.5900	1,102,248
12 July 2023	0.5800	0.6050	0.5650	0.5800	0.5800	242,564
11 July 2023	0.5850	0.5850	0.5525	0.5750	0.5750	108,248
10 July 2023	0.5850	0.5850	0.5550	0.5600	0.5600	147,175
07 July 2023	0.5700	0.5850	0.5600	0.5700	0.5700	167,849
06 July 2023	0.5950	0.5950	0.5750	0.5750	0.5750	65,670
05 July 2023	0.6300	0.6400	0.5950	0.6150	0.6150	304,550
04 July 2023	0.5600	0.6400	0.5600	0.6400	0.6400	445,456
03 July 2023	0.5500	0.5650	0.5450	0.5550	0.5550	228,010
30 June 2023	0.5500	0.5600	0.5400	0.5500	0.5500	827,047
29 June 2023	0.5400	0.5675	0.5200	0.5400	0.5400	737,168
28 June 2023	0.5350	0.5350	0.5200	0.5300	0.5300	1,412,313
27 June 2023	0.5400	0.5500	0.5350	0.5350	0.5350	139,584
26 June 2023	0.5350	0.5550	0.5300	0.5400	0.5400	968,048
23 June 2023	0.5500	0.5500	0.5300	0.5350	0.5350	225,213
22 June 2023	0.5500	0.5500	0.5300	0.5450	0.5450	302,676
21 June 2023	0.5550	0.5700	0.5400	0.5500	0.5500	1,861,815
20 June 2023	0.5550	0.5700	0.5500	0.5500	0.5500	517,441
19 June 2023	0.5600	0.5700	0.5550	0.5600	0.5600	858,166
16 June 2023	0.5650	0.5800	0.5600	0.5600	0.5600	4,707,997
15 June 2023	0.5600	0.5750	0.5600	0.5600	0.5600	104,326
14 June 2023	0.5800	0.5800	0.5600	0.5600	0.5600	287,816
13 June 2023	0.5750	0.5900	0.5750	0.5750	0.5750	111,730
09 June 2023	0.5700	0.5850	0.5600	0.5750	0.5750	537,161
08 June 2023	0.5800	0.5850	0.5700	0.5750	0.5750	563,043
07 June 2023	0.5850	0.5900	0.5800	0.5800	0.5800	82,381
06 June 2023	0.5750	0.6000	0.5750	0.5850	0.5850	536,628
05 June 2023	0.6000	0.6100	0.5700	0.5800	0.5800	898,410
02 June 2023	0.5900	0.6200	0.5900	0.6050	0.6050	253,463
01 June 2023	0.6000	0.6050	0.5950	0.6000	0.6000	2,539,643
31 May 2023	0.6200	0.6200	0.5900	0.5900	0.5900	697,849
30 May 2023	0.6200	0.6350	0.6150	0.6200	0.6200	155,456
29 May 2023	0.6300	0.6450	0.6200	0.6200	0.6200	543,995
26 May 2023	0.6550	0.6550	0.6150	0.6350	0.6350	894,551
25 May 2023	0.6550	0.6550	0.6450	0.6500	0.6500	104,311
24 May 2023	0.6500	0.6550	0.6300	0.6550	0.6550	262,800
23 May 2023	0.6700	0.6700	0.6350	0.6450	0.6450	477,880
22 May 2023	0.6800	0.6800	0.6650	0.6700	0.6700	53,053
19 May 2023	0.6700	0.6950	0.6700	0.6800	0.6800	151,908
18 May 2023	0.6400	0.6950	0.6400	0.6900	0.6900	317,962
17 May 2023	0.6900	0.6900	0.6300	0.6300	0.6300	1,186,000
16 May 2023	0.6800	0.6900	0.6600	0.6900	0.6900	348,273
15 May 2023	0.6900	0.6900	0.6600	0.6700	0.6700	1,351,354
12 May 2023	0.7150	0.7150	0.6850	0.6850	0.6850	175,008
11 May 2023	0.7200	0.7500	0.7000	0.7200	0.7200	538,915
10 May 2023	0.6800	0.6950	0.6700	0.6900	0.6900	174,350
09 May 2023	0.6950	0.6950	0.6650	0.6850	0.6850	433,811
08 May 2023	0.7000	0.7300	0.6800	0.7000	0.7000	270,908
05 May 2023	0.6850	0.7250	0.6800	0.7000	0.7000	556,690
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,258.30-46.39(-0.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Opthea Limited (OPT.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,258.30
-46.39(-0.11%)