Australia markets close in 21 minutes

Opthea Limited (OPT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6350-0.0050 (-0.78%)
As of 03:38PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.62000.64250.62000.63500.635068,521
08 May 20240.63500.64250.63250.64000.640010,462
07 May 20240.65500.68500.64500.64500.645063,057
06 May 20240.62000.68500.62000.65000.6500188,924
03 May 20240.61000.62500.61000.62000.620058,629
02 May 20240.62000.62000.60500.61500.615017,553
01 May 20240.62000.62000.61000.61500.61507,431
30 Apr 20240.63500.64000.62000.62000.62009,558
29 Apr 20240.65000.66500.64000.64000.640039,023
26 Apr 20240.65500.65500.61500.62500.6250110,451
24 Apr 20240.67000.68000.67000.67500.675014,220
23 Apr 20240.68500.70000.66500.66500.665038,162
22 Apr 20240.63000.64500.61500.64500.645036,460
19 Apr 20240.65000.65000.61500.63500.635093,596
18 Apr 20240.65000.65500.62000.63000.630059,088
17 Apr 2024------
16 Apr 20240.68000.68000.65000.66000.660054,624
15 Apr 20240.71000.71000.68500.69000.690062,480
12 Apr 20240.72500.72500.71500.71500.715062,251
11 Apr 20240.72000.72000.71000.71500.715062,271
10 Apr 20240.74500.75000.71500.73000.730040,905
09 Apr 20240.75000.75000.74000.75000.750073,836
08 Apr 20240.74500.75000.74000.74000.7400180,663
05 Apr 20240.73500.74000.72500.73000.7300120,136
04 Apr 20240.74500.75500.72000.73000.7300141,811
03 Apr 20240.74000.76500.71500.73000.7300370,657
02 Apr 20240.78500.81000.74500.74500.7450116,742
28 Mar 20240.76000.78500.74500.75000.7500235,028
27 Mar 20240.72000.77000.72000.74500.7450167,007
26 Mar 20240.71000.71500.69500.71500.715065,119
25 Mar 20240.70500.71000.69500.70000.700088,391
22 Mar 20240.63500.69500.63500.68500.6850107,760
21 Mar 20240.63500.63500.62500.63000.630016,679
20 Mar 20240.62500.63500.62000.62500.625029,207
19 Mar 20240.62250.62500.61000.61500.615026,460
18 Mar 20240.62500.62500.61500.61500.61504,167
15 Mar 20240.62500.62500.60000.61750.617535,561
14 Mar 20240.63500.63500.63000.63000.630013,417
13 Mar 20240.64000.64000.62500.63000.630016,889
12 Mar 20240.63000.64500.63000.63500.635030,654
11 Mar 20240.64000.64500.62500.63000.630022,654
08 Mar 20240.63000.65000.62500.65000.650075,136
07 Mar 20240.63000.63000.60500.62000.620059,865
06 Mar 20240.63000.63500.61750.62500.625029,292
05 Mar 20240.64000.64500.61500.64500.645093,877
04 Mar 20240.64500.64500.62000.63000.630039,231
01 Mar 20240.66500.67500.64500.67000.670027,310
29 Feb 20240.67000.70000.63000.65500.65504,042,943
28 Feb 20240.68500.71000.68000.70000.700089,854
27 Feb 20240.62000.68500.61500.67500.675064,421
26 Feb 20240.61500.67500.61500.64500.645083,306
23 Feb 20240.62000.62000.59500.61000.610051,816
22 Feb 20240.60500.64500.60000.60500.605041,452
21 Feb 20240.60000.61000.59000.60000.600056,424
20 Feb 20240.61000.61000.59500.59500.595026,827
19 Feb 20240.59000.65000.59000.63500.635081,528
16 Feb 20240.57500.59250.56000.58500.585024,348
15 Feb 20240.58500.59000.56000.56500.565044,486
14 Feb 20240.55500.58000.55500.57500.575028,092
13 Feb 20240.55500.59000.55500.57000.570029,204
12 Feb 20240.54500.59000.54500.58000.580052,704
09 Feb 20240.54500.55250.54000.55000.550018,162
08 Feb 20240.54500.54500.51500.54000.540044,107
07 Feb 20240.57000.57500.52000.54500.545053,248
06 Feb 20240.57000.58500.55500.55500.555043,874
05 Feb 20240.53500.59000.53500.56500.565040,613
02 Feb 20240.50000.54000.50000.52250.522553,510
01 Feb 20240.47500.52000.47500.51000.510085,342
31 Jan 20240.47000.48500.46500.47750.477520,013
30 Jan 20240.47500.47500.46000.47000.470030,348
29 Jan 20240.48500.49000.47500.48000.480036,120
25 Jan 20240.49500.50000.48000.49000.490036,833
24 Jan 20240.50000.50000.49500.50000.500014,504
23 Jan 20240.51500.53000.50500.51000.510095,330
22 Jan 20240.52000.53000.50500.51500.51501,084,489
19 Jan 20240.49500.53500.49500.50000.500077,410
18 Jan 2024------
17 Jan 20240.52000.52000.48500.49000.490043,273
16 Jan 20240.52000.52000.48500.50000.500063,915
15 Jan 20240.53000.53000.51000.51000.510033,625
12 Jan 20240.55500.56000.53000.53000.5300111,609
11 Jan 20240.55500.56500.55000.55500.555038,452
10 Jan 20240.57500.58500.55000.55000.550040,532
09 Jan 20240.59000.59500.56000.59000.590053,361
08 Jan 20240.63500.64500.58500.59000.590096,748
05 Jan 20240.57500.64000.57500.62000.6200105,199
04 Jan 20240.56500.59000.56500.58500.5850156,521
03 Jan 20240.57500.58000.56000.57750.5775101,107
02 Jan 20240.57000.58000.55500.57500.575084,014
29 Dec 20230.57000.58500.54500.57500.5750164,483
28 Dec 20230.60500.61000.54000.58250.5825393,939
27 Dec 20230.49500.62500.48500.61500.6150350,102
22 Dec 20230.48000.48000.45000.45500.455049,625
21 Dec 20230.46000.46500.45500.46000.46004,898
20 Dec 20230.46500.47500.45000.46500.465059,170
19 Dec 20230.47000.47500.44500.45000.450091,083
18 Dec 20230.48500.48500.46000.46000.460030,501
15 Dec 20230.45500.47000.45000.46500.465046,605
14 Dec 2023------
13 Dec 20230.44500.45000.42500.43500.435080,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...