Australia markets closed

Oventus Medical Limited (OVN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.12500.12500.11500.12000.1200282,280
26 Oct 20210.12000.13000.12000.12500.12501,466,057
25 Oct 20210.11500.12000.11500.11500.115070,356
22 Oct 20210.11750.11750.11750.11750.11754,093
21 Oct 20210.11500.11500.11500.11500.115030,250
20 Oct 20210.12000.13000.11500.11500.1150193,463
19 Oct 20210.11500.11500.11500.11500.1150134,640
18 Oct 20210.12000.12000.11500.12000.1200437,291
15 Oct 20210.11500.12000.11500.11500.1150242,690
14 Oct 20210.11000.11500.11000.11000.1100201,532
13 Oct 20210.12500.12500.11000.11000.1100588,382
12 Oct 20210.13000.13000.12000.12000.1200571,490
11 Oct 20210.13500.13500.13000.13000.1300363,202
08 Oct 20210.13500.13500.13500.13500.13506,500
07 Oct 20210.13500.14000.13500.13500.1350109,643
06 Oct 20210.13500.13500.13000.13000.1300174,685
05 Oct 20210.13500.13500.13250.13500.1350379,999
04 Oct 20210.14000.14000.13500.13500.1350965,874
01 Oct 20210.13000.14000.13000.14000.1400192,762
30 Sept 20210.12500.13000.12500.13000.1300208,542
29 Sept 20210.13000.13000.12500.12500.1250966,894
28 Sept 20210.13500.13500.13500.13500.135061,981
27 Sept 20210.15000.15000.13500.14000.14001,108,451
24 Sept 20210.12000.15500.12000.15000.15006,639,910
23 Sept 20210.12000.12000.11750.12000.1200635,833
22 Sept 20210.11500.11500.11500.11500.1150852,126
21 Sept 20210.11000.11500.11000.11000.1100122,417
20 Sept 20210.11500.11500.11000.11000.1100601,122
17 Sept 20210.11000.11500.11000.11000.1100197,361
16 Sept 20210.10500.11250.10500.11000.1100691,583
15 Sept 20210.11000.11000.10000.10000.1000560,304
14 Sept 20210.11500.11500.11000.11250.112564,697
13 Sept 20210.11500.11750.11500.11500.1150354,476
10 Sept 20210.11500.11500.11500.11500.1150195,778
09 Sept 20210.11500.11500.11250.11500.1150196,139
08 Sept 20210.11000.11500.11000.11500.1150325,077
07 Sept 20210.11000.11000.10500.10500.1050697,083
06 Sept 20210.10500.11000.10500.11000.11001,159,015
03 Sept 20210.10500.10500.10000.10000.1000308,441
02 Sept 20210.10500.10500.10000.10000.1000963,326
01 Sept 20210.10500.11000.10500.10500.1050598,173
31 Aug 20210.11000.11000.10000.10000.1000483,675
30 Aug 20210.09900.12000.09900.10000.10001,771,549
27 Aug 20210.09100.09100.09100.09100.0910227,000
26 Aug 20210.09200.09600.09100.09100.0910328,946
25 Aug 20210.09200.09250.09100.09250.0925211,502
24 Aug 20210.09000.09050.08800.09050.0905126,392
23 Aug 20210.09400.09400.09000.09000.0900225,966
20 Aug 20210.09400.09400.09400.09400.094022,835
19 Aug 20210.09400.09900.09400.09400.0940252,227
18 Aug 20210.09600.09600.09000.09000.090090,567
17 Aug 20210.09800.09900.09600.09600.0960183,706
16 Aug 20210.09900.09900.09900.09900.0990-
13 Aug 20210.10000.10000.09900.09900.0990168,580
12 Aug 20210.10000.10000.10000.10000.100030,639
11 Aug 20210.10000.10000.09800.10000.1000946,571
10 Aug 20210.10500.10500.10500.10500.1050-
09 Aug 20210.10500.10500.10500.10500.10502,000
06 Aug 20210.10000.10000.09700.09700.0970481,595
05 Aug 20210.10500.10500.10000.10000.1000112,600
04 Aug 20210.10250.11000.10000.10500.1050980,930
03 Aug 20210.10500.10500.10250.10500.1050296,490
02 Aug 20210.09800.10500.09800.10500.1050422,938
30 July 20210.10000.10000.09300.09700.0970855,639
29 July 20210.10500.10500.10500.10500.1050936,551
28 July 20210.10500.10500.10000.10500.10501,007,329
27 July 20210.10500.10750.10500.10500.1050192,167
26 July 20210.11000.11000.10500.10500.105086,239
23 July 20210.10500.11000.10500.11000.1100151,362
22 July 20210.10500.11000.10500.10500.1050139,540
21 July 20210.10500.10500.10500.10500.1050539,674
20 July 20210.10500.10500.10500.10500.1050207,397
19 July 20210.10500.11000.10500.11000.1100773,877
16 July 20210.10500.10500.10500.10500.1050177,449
15 July 20210.10500.10500.10500.10500.105048,811
14 July 20210.10500.10500.10500.10500.1050-
13 July 20210.11500.11500.10500.10500.1050235,339
12 July 20210.11500.12000.11000.11000.1100823,792
09 July 20210.10500.11000.10500.11000.1100589,389
08 July 20210.10500.11000.10000.11000.1100431,794
07 July 20210.10500.10500.09900.10500.10501,554,463
06 July 20210.09600.10000.09500.09800.0980690,941
05 July 20210.09300.09500.09300.09500.0950530,313
02 July 20210.09700.09700.09200.09300.0930461,757
01 July 20210.09600.09600.09300.09600.096039,037
30 June 20210.09200.09500.09100.09500.09501,459,812
29 June 20210.09100.09300.09100.09200.0920925,836
28 June 20210.09000.09200.08700.09200.0920763,253
25 June 20210.09500.09500.08900.09000.0900452,005
24 June 20210.09700.09700.09500.09500.0950468,502
23 June 20210.10000.10000.09700.09700.09701,280,130
22 June 20210.10500.10500.09900.10000.1000795,560
21 June 20210.11000.12000.10500.10500.10501,146,132
18 June 20210.09900.10500.09900.10500.1050246,578
17 June 20210.10000.10000.10000.10000.10001,336,964
16 June 20210.11000.11000.10000.10000.1000461,460
15 June 20210.10500.10500.10500.10500.1050335,654
11 June 20210.11000.11000.11000.11000.1100113,099
10 June 20210.11000.11000.10500.10500.1050614,210
09 June 20210.11250.11250.11000.11250.1125332,723
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...