OncoSil Medical Limited (OSL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 963,125 |
| 07 Oct 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 963,125 |
| 04 Oct 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,041,458 |
| 03 Oct 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,795,042 |
| 02 Oct 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 752,488 |
| 01 Oct 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,262,931 |
| 30 Sept 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 19,892,220 |
| 27 Sept 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 5,442,481 |
| 26 Sept 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,315,647 |
| 25 Sept 2024 | 0.0130 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 12,565,696 |
| 24 Sept 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 13,279,479 |
| 23 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,254,003 |
| 20 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,107,479 |
| 19 Sept 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 23,336,402 |
| 18 Sept 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 818,919 |
| 17 Sept 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,893,229 |
| 16 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,776,438 |
| 13 Sept 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 13,573,031 |
| 12 Sept 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 240,000 |
| 11 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 10 Sept 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,780,489 |
| 09 Sept 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,729,541 |
| 06 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 958,354 |
| 05 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,099,908 |
| 04 Sept 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 650,000 |
| 03 Sept 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,718,979 |
| 02 Sept 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 10,962,559 |
| 30 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,384,344 |
| 29 Aug 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 3,444,315 |
| 28 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,460,089 |
| 27 Aug 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 5,349,433 |
| 26 Aug 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 2,277,380 |
| 23 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,705,733 |
| 22 Aug 2024 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 7,399,999 |
| 21 Aug 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 9,678,902 |
| 20 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,814,337 |
| 19 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,210,060 |
| 16 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,632,156 |
| 15 Aug 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 12,373,254 |
| 14 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,093,807 |
| 13 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,773,746 |
| 12 Aug 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0095 | 0.0095 | 4,525,222 |
| 09 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,319,370 |
| 08 Aug 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 21,564,226 |
| 07 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 7,934,764 |
| 06 Aug 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 10,493,730 |
| 05 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 14,289,953 |
| 02 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,641,991 |
| 01 Aug 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 7,720,939 |
| 31 July 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 13,087,141 |
| 30 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 25,081,003 |
| 29 July 2024 | 0.0095 | 0.0115 | 0.0095 | 0.0110 | 0.0110 | 26,464,326 |
| 26 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 9,403,826 |
| 25 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,174,416 |
| 24 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 8,942,376 |
| 23 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,961,320 |
| 22 July 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 11,055,806 |
| 19 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 21,258,759 |
| 18 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 13,419,110 |
| 17 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 19,371,051 |
| 16 July 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 18,063,070 |
| 15 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,911,429 |
| 12 July 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 16,656,105 |
| 11 July 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,002,030 |
| 10 July 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 13,077,320 |
| 09 July 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,264,770 |
| 08 July 2024 | 0.0060 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 14,090,089 |
| 05 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 11,986,741 |
| 04 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,280,000 |
| 03 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 256,000 |
| 02 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,262,416 |
| 01 July 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 867,359 |
| 28 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,971,000 |
| 27 June 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 720,514 |
| 26 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,927,710 |
| 25 June 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0045 | 0.0045 | 4,717,791 |
| 24 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,096,861 |
| 21 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 573,432 |
| 20 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,285,000 |
| 19 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,279,219 |
| 18 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,633,581 |
| 17 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,265,928 |
| 14 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 886,440 |
| 13 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,561,839 |
| 12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,640,000 |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,332,472 |
| 07 June 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 554,320 |
| 06 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 795,000 |
| 05 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,017,870 |
| 04 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,279,481 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,827,447 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,747,518 |
| 30 May 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,623,106 |
| 29 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,628,286 |
| 28 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 12,031,599 |
| 27 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 15,518,358 |
| 24 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 41,360,450 |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,890,999 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 787,233 |
| 21 May 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 273,005 |
| *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.