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

OncoSil Medical Limited (OSL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0085

+0.0005

(+6.25%)

At close: 01:15PM AEDT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,058,998
29 Nov 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,058,998
28 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	21,820
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	142,871
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	-	-	-	-	-	-
21 Nov 2023	-	-	-	-	-	-
20 Nov 2023	-	-	-	-	-	-
17 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	84,280
16 Nov 2023	0.0085	0.0085	0.0085	0.0085	0.0085	342,273
15 Nov 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,657,692
14 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
13 Nov 2023	-	-	-	-	-	-
10 Nov 2023	-	-	-	-	-	-
09 Nov 2023	-	-	-	-	-	-
08 Nov 2023	0.0100	0.0100	0.0080	0.0080	0.0080	164,100
07 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	90,397
06 Nov 2023	-	-	-	-	-	-
03 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
02 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	80,000
01 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	136,666
31 Oct 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,458,135
30 Oct 2023	0.0080	0.0090	0.0080	0.0090	0.0090	84,000
27 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	142,871
26 Oct 2023	-	-	-	-	-	-
25 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,657,666
24 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	45,545
23 Oct 2023	0.0080	0.0090	0.0080	0.0090	0.0090	127,276
20 Oct 2023	0.0080	0.0080	0.0075	0.0080	0.0080	3,933,438
19 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	436,147
18 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Oct 2023	-	-	-	-	-	-
16 Oct 2023	-	-	-	-	-	-
13 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	89,813
12 Oct 2023	-	-	-	-	-	-
11 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,121,758
10 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
09 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	34,364
06 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	50,100
05 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	530,182
04 Oct 2023	-	-	-	-	-	-
03 Oct 2023	0.0100	0.0100	0.0100	0.0100	0.0100	41,100
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	-	-	-	-	-	-
28 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	22,239
27 Sept 2023	0.0100	0.0100	0.0090	0.0090	0.0090	-
26 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	48,509
25 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	131,980
22 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	158,389
21 Sept 2023	0.0100	0.0100	0.0090	0.0095	0.0095	282,300
20 Sept 2023	-	-	-	-	-	-
19 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	107,299
18 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	356,250
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	312,000
13 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	230,770
12 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,465,212
11 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
08 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
07 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
06 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,659,836
05 Sept 2023	0.0105	0.0110	0.0105	0.0110	0.0110	469,700
04 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	890,155
01 Sept 2023	0.0110	0.0110	0.0105	0.0110	0.0110	413,948
31 Aug 2023	0.0100	0.0110	0.0090	0.0100	0.0100	5,454,917
30 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	305,128
29 Aug 2023	-	-	-	-	-	-
28 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	942,016
25 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,063,541
24 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	883,294
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	857,148
21 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,113,182
18 Aug 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,008,800
17 Aug 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,697,392
16 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,600,000
15 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	480,000
14 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	320,000
11 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	600,000
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	3,779,834
04 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	130,001
03 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	223,076
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0125	0.0130	0.0125	0.0130	0.0130	2,352,346
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0130	0.0130	0.0120	0.0120	0.0120	600,000
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
21 July 2023	0.0130	0.0130	0.0125	0.0130	0.0130	724,767
20 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	62,000
19 July 2023	0.0130	0.0130	0.0120	0.0120	0.0120	703,480
18 July 2023	-	-	-	-	-	-
17 July 2023	0.0130	0.0130	0.0120	0.0120	0.0120	148,183
14 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	42,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6611-0.0039(-0.58%)

ASX 2007,035.30+20.10(+0.29%)

OIL76.03-0.38(-0.50%)

GOLD2,063.30+3.10(+0.15%)

Bitcoin AUD56,947.06+305.99(+0.54%)

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

OncoSil Medical Limited (OSL.XA)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6611
-0.0039(-0.58%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
76.03
-0.38(-0.50%)

GOLD
2,063.30
+3.10(+0.15%)

Bitcoin AUD
56,947.06
+305.99(+0.54%)