Osteopore Limited (OSX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4000

+0.0600

(+17.65%)

At close: 04:10PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3350	0.4450	0.3200	0.4000	0.4000	761,018
24 Apr 2024	0.3500	0.4050	0.3150	0.3400	0.3400	515,524
23 Apr 2024	0.2950	0.5500	0.2950	0.3950	0.3950	2,358,355
22 Apr 2024	0.1000	0.1850	0.0960	0.1650	0.1650	253,205
19 Apr 2024	0.1250	0.1250	0.0950	0.0950	0.0950	164,089
18 Apr 2024	0.1300	0.1400	0.1200	0.1200	0.1200	71,072
17 Apr 2024	0.1200	0.1800	0.1000	0.1200	0.1200	416,939
16 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
27 Mar 2024	0.0840	0.7550	0.0840	0.3000	0.3000	4,622,267
26 Mar 2024	0.0600	0.0660	0.0600	0.0650	0.0650	15,236
25 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	33,982
22 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	19,824
21 Mar 2024	0.0670	0.0670	0.0650	0.0650	0.0650	183,430
20 Mar 2024	0.0670	0.0700	0.0670	0.0680	0.0680	59,828
19 Mar 2024	0.0660	0.0680	0.0650	0.0660	0.0660	332,925
18 Mar 2024	0.0530	0.0680	0.0530	0.0660	0.0660	75,263
15 Mar 2024	0.0536	0.0536	0.0536	0.0536	0.0536	-
14 Mar 2024	0.0635	0.0644	0.0501	0.0536	0.0536	594,777
13 Mar 2024	0.0948	0.0948	0.0536	0.0644	0.0644	778,201
12 Mar 2024	0.0983	0.0983	0.0930	0.0930	0.0930	17,411
11 Mar 2024	0.1108	0.1108	0.1064	0.1091	0.1091	15,062
08 Mar 2024	0.1180	0.1180	0.1162	0.1162	0.1162	15,789
07 Mar 2024	0.1171	0.1180	0.1171	0.1171	0.1171	63,936
06 Mar 2024	0.1162	0.1162	0.1162	0.1162	0.1162	37,631
05 Mar 2024	0.6000	0.6450	0.6000	0.6450	0.6450	3,074
04 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
29 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
27 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
26 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Feb 2024	1:15 Stock split
22 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Feb 2024	0.4950	0.4950	0.4800	0.4800	0.4800	990
20 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
19 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
16 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.4950	666
15 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
14 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
13 Feb 2024	0.5250	0.5250	0.4800	0.4800	0.4800	11,722
12 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
09 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	50
08 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
07 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,333
06 Feb 2024	0.5400	0.5700	0.5400	0.5700	0.5700	2,260
05 Feb 2024	0.5100	0.5400	0.5100	0.5400	0.5400	3,980
02 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
01 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	344
31 Jan 2024	0.5400	0.5700	0.5400	0.5700	0.5700	7,277
30 Jan 2024	0.5250	0.5400	0.5250	0.5400	0.5400	1,666
29 Jan 2024	0.4950	0.5250	0.4950	0.5250	0.5250	5,474
25 Jan 2024	0.5100	0.5100	0.4950	0.5100	0.5100	8,033
24 Jan 2024	0.4800	0.4950	0.4800	0.4950	0.4950	8,012
23 Jan 2024	0.5100	0.5100	0.4800	0.4950	0.4950	32,481
22 Jan 2024	0.5100	0.5250	0.5100	0.5250	0.5250	12,318
19 Jan 2024	0.5250	0.5250	0.4950	0.5100	0.5100	42,629
18 Jan 2024	0.5250	0.5250	0.5250	0.5250	0.5250	21,080
17 Jan 2024	0.5550	0.5700	0.5100	0.5550	0.5550	51,949
16 Jan 2024	0.6225	0.6300	0.5550	0.5550	0.5550	27,220
15 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	7,326
12 Jan 2024	0.6450	0.6450	0.6300	0.6300	0.6300	7,944
11 Jan 2024	0.6750	0.6750	0.6300	0.6300	0.6300	8,118
10 Jan 2024	0.6750	0.6750	0.6600	0.6750	0.6750	8,394
09 Jan 2024	0.6750	0.6900	0.6750	0.6900	0.6900	6,666
08 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
05 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
04 Jan 2024	0.6750	0.7200	0.6750	0.7200	0.7200	23,986
03 Jan 2024	0.6750	0.7050	0.6750	0.7050	0.7050	6,666
02 Jan 2024	0.6150	0.6900	0.6150	0.6900	0.6900	6,816
29 Dec 2023	0.6750	0.6750	0.6150	0.6600	0.6600	37,629
28 Dec 2023	0.7050	0.7050	0.6900	0.6900	0.6900	6,333
27 Dec 2023	0.7200	0.7200	0.6750	0.6750	0.6750	120
22 Dec 2023	0.7350	0.7500	0.7350	0.7500	0.7500	9,561
21 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	19,525
20 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	26,666
19 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	10,861
18 Dec 2023	0.7200	0.7350	0.7200	0.7350	0.7350	20,954
15 Dec 2023	0.7350	0.7350	0.7200	0.7200	0.7200	4,666
14 Dec 2023	0.7200	0.7500	0.7200	0.7500	0.7500	6,666
13 Dec 2023	0.7050	0.7350	0.7050	0.7350	0.7350	3,333
12 Dec 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
11 Dec 2023	0.7500	0.7500	0.7200	0.7500	0.7500	10,423
08 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
07 Dec 2023	0.7350	0.7800	0.7350	0.7800	0.7800	13,093
06 Dec 2023	0.7350	0.7500	0.6600	0.7500	0.7500	14,220
05 Dec 2023	0.6750	0.6750	0.6600	0.6600	0.6600	1,366
04 Dec 2023	0.7500	0.7500	0.7350	0.7350	0.7350	14,124
01 Dec 2023	0.6300	0.7200	0.6300	0.7200	0.7200	4,610
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,173.62+784.72(+0.81%)

Osteopore Limited (OSX.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,173.62
+784.72(+0.81%)