Osteopore Limited (OSX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0810 | 0.0980 | 0.0680 | 0.0710 | 0.0710 | 5,273,787 |
| 09 May 2024 | 0.1150 | 0.1200 | 0.0720 | 0.0770 | 0.0770 | 3,981,536 |
| 08 May 2024 | 0.0570 | 0.1500 | 0.0400 | 0.1150 | 0.1150 | 5,349,340 |
| 07 May 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 11,042 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 20,245 |
| 01 May 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 25,732 |
| 30 Apr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 5,364 |
| 29 Apr 2024 | 0.4250 | 0.4250 | 0.3600 | 0.3800 | 0.3800 | 29,863 |
| 26 Apr 2024 | 0.3900 | 0.4350 | 0.3700 | 0.4000 | 0.4000 | 48,054 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.4100 | 0.4650 | 0.3950 | 0.4100 | 0.4100 | 42,578 |
| 22 Apr 2024 | 0.1400 | 0.1850 | 0.1400 | 0.1850 | 0.1850 | 14,583 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.1050 | 0.7150 | 0.1050 | 0.2850 | 0.2850 | 219,176 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.066667:1 Stock split | |||||
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 99 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.5250 | 0.5250 | 0.4800 | 0.4800 | 0.4800 | 5,436 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,332 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 999 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.5400 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 2,382 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 1,916 |
| 23 Jan 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 7,856 |
| 22 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 440 |
| 19 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,383 |
| 18 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 1,724 |
| 17 Jan 2024 | 0.5250 | 0.5550 | 0.5250 | 0.5550 | 0.5550 | 2,658 |
| 16 Jan 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 3,449 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 2,283 |
| 11 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 332 |
| 10 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 352 |
| 09 Jan 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 706 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6900 | 0.6900 | 706 |
| 02 Jan 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 33 |
| 29 Dec 2023 | 0.6750 | 0.6750 | 0.6150 | 0.6450 | 0.6450 | 6,510 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 1,790 |
| 21 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,144 |
| 20 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 352 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 352 |
| *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.