Orexplore Technologies Limited (OXT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:27AM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,000 |
| 08 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 814,039 |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 385,457 |
| 06 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,360 |
| 03 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 59,396 |
| 02 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 87,943 |
| 01 May 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 1,309,390 |
| 30 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 200,328 |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,788 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,212 |
| 24 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,050 |
| 23 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,092 |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,871 |
| 19 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 605,619 |
| 18 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,434 |
| 16 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 435,718 |
| 15 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 7,991 |
| 12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,192,747 |
| 09 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 49,089 |
| 08 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 283,787 |
| 05 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 117,124 |
| 04 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 164,266 |
| 03 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 119,622 |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,195 |
| 28 Mar 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 468,183 |
| 27 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 26 Mar 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 69,853 |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,099 |
| 22 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 445,850 |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 203,418 |
| 15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 70,454 |
| 13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 199,999 |
| 12 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 384,346 |
| 11 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 176,460 |
| 08 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 10,157 |
| 07 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 595,067 |
| 06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 118,629 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 493,469 |
| 04 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 01 Mar 2024 | 0.0220 | 0.0320 | 0.0220 | 0.0290 | 0.0290 | 1,043,709 |
| 29 Feb 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 349,417 |
| 28 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 27 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 464,545 |
| 26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,060 |
| 23 Feb 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 91,424 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,940 |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 447,356 |
| 19 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 235,315 |
| 14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,118 |
| 12 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 20,000 |
| 09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 105,222 |
| 08 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 138,260 |
| 07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,626 |
| 06 Feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 38,165 |
| 05 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 30,018 |
| 02 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 26,000 |
| 01 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 31 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 29 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 25 Jan 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 44,505 |
| 24 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 23,422 |
| 23 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 350,561 |
| 22 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 16 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 15 Jan 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 745,430 |
| 12 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 18,500 |
| 10 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 109,375 |
| 09 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 187 |
| 05 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,116 |
| 03 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 02 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 29 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 6,479 |
| 27 Dec 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 109,593 |
| 22 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 21 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 18 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 14 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| *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.