ORPHEUSURA FPO [ORP] (ORP.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:33PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0790 | 0.0790 | 0.0740 | 0.0780 | 0.0780 | 18,272 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 0.0880 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 13,765 |
| 07 June 2024 | 0.0830 | 0.0880 | 0.0830 | 0.0880 | 0.0880 | 38,688 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 0.0910 | 0.0910 | 0.0860 | 0.0860 | 0.0860 | 3,130 |
| 04 June 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 19,170 |
| 03 June 2024 | 0.0960 | 0.0970 | 0.0950 | 0.0970 | 0.0970 | 26,646 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 19,253 |
| 28 May 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 23,368 |
| 27 May 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 9,599 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.1000 | 0.1000 | 0.0930 | 0.0930 | 0.0930 | 93,251 |
| 21 May 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 82,833 |
| 20 May 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 24,201 |
| 17 May 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 7,281 |
| 16 May 2024 | 0.1000 | 0.1000 | 0.0940 | 0.0950 | 0.0950 | 66,114 |
| 15 May 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 27,872 |
| 14 May 2024 | 0.0980 | 0.1000 | 0.0960 | 0.0990 | 0.0990 | 28,363 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0950 | 0.0990 | 0.0950 | 0.0990 | 0.0990 | 11,071 |
| 09 May 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 3,609 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0990 | 0.0990 | 0.0980 | 0.0980 | 0.0980 | 5,045 |
| 06 May 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,601 |
| 03 May 2024 | 0.0940 | 0.0990 | 0.0940 | 0.0990 | 0.0990 | 33,063 |
| 02 May 2024 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 249 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 13,000 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,550 |
| 19 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 100,000 |
| 18 Apr 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,192 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1100 | 0.1100 | 0.1075 | 0.1100 | 0.1100 | 44,084 |
| 15 Apr 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 77,804 |
| 12 Apr 2024 | 0.1050 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 187,542 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 03 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0870 | 0.0890 | 0.0870 | 0.0890 | 0.0890 | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0960 | 0.0960 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0930 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 58,034 |
| 20 Feb 2024 | 0.0930 | 0.0950 | 0.0930 | 0.0950 | 0.0950 | 1,145 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 31,430 |
| 15 Feb 2024 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 42,491 |
| 14 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 |
| 13 Feb 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 36,470 |
| 12 Feb 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 182,422 |
| 09 Feb 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 22,691 |
| 08 Feb 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 84,522 |
| 07 Feb 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 30,244 |
| 06 Feb 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 |
| 05 Feb 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 58,189 |
| 02 Feb 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 74,057 |
| 01 Feb 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 120,510 |
| 31 Jan 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 78,471 |
| 30 Jan 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 25,934 |
| 29 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 21,993 |
| 25 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 25,000 |
| 24 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100,000 |
| 23 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 200,000 |
| 22 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.