Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.895 | 0.895 | 0.870 | 0.890 | 0.890 | 71,360 |
| 2024-08-30 | 0.880 | 0.913 | 0.845 | 0.885 | 0.885 | 414,510 |
| 2024-08-29 | 0.900 | 0.958 | 0.865 | 0.900 | 0.900 | 1,066,483 |
| 2024-08-28 | 0.855 | 0.860 | 0.835 | 0.840 | 0.840 | 594,488 |
| 2024-08-27 | 0.895 | 0.895 | 0.855 | 0.855 | 0.855 | 171,050 |
| 2024-08-26 | 0.850 | 0.885 | 0.850 | 0.860 | 0.860 | 874,630 |
| 2024-08-23 | 0.870 | 0.873 | 0.840 | 0.860 | 0.860 | 125,160 |
| 2024-08-22 | 0.890 | 0.910 | 0.835 | 0.870 | 0.870 | 208,501 |
| 2024-08-21 | 0.945 | 0.945 | 0.885 | 0.885 | 0.885 | 961,770 |
| 2024-08-20 | 0.910 | 0.943 | 0.905 | 0.940 | 0.940 | 320,170 |
| 2024-08-19 | 0.950 | 0.955 | 0.895 | 0.895 | 0.895 | 136,367 |
| 2024-08-16 | 0.935 | 0.960 | 0.935 | 0.950 | 0.950 | 155,791 |
| 2024-08-15 | 0.935 | 0.940 | 0.915 | 0.940 | 0.940 | 69,261 |
| 2024-08-14 | 0.940 | 0.975 | 0.925 | 0.925 | 0.925 | 121,480 |
| 2024-08-13 | 0.960 | 0.960 | 0.918 | 0.930 | 0.930 | 159,168 |
| 2024-08-12 | 0.940 | 0.960 | 0.935 | 0.960 | 0.960 | 201,277 |
| 2024-08-09 | 0.965 | 0.995 | 0.925 | 0.940 | 0.940 | 446,592 |
| 2024-08-08 | 0.915 | 0.965 | 0.900 | 0.965 | 0.965 | 219,763 |
| 2024-08-07 | 0.855 | 0.905 | 0.855 | 0.895 | 0.895 | 166,899 |
| 2024-08-06 | 0.880 | 0.905 | 0.850 | 0.875 | 0.875 | 399,719 |
| 2024-08-05 | 0.950 | 0.955 | 0.875 | 0.880 | 0.880 | 348,044 |
| 2024-08-02 | 0.940 | 0.975 | 0.940 | 0.950 | 0.950 | 437,099 |
| 2024-08-01 | 0.990 | 0.995 | 0.955 | 0.975 | 0.975 | 535,779 |
| 2024-07-31 | 1.045 | 1.045 | 0.998 | 1.015 | 1.015 | 311,479 |
| 2024-07-30 | 0.995 | 1.050 | 0.995 | 1.050 | 1.050 | 111,137 |
| 2024-07-29 | 0.975 | 1.018 | 0.975 | 1.010 | 1.010 | 246,005 |
| 2024-07-26 | 0.950 | 1.005 | 0.950 | 1.000 | 1.000 | 336,514 |
| 2024-07-25 | 0.940 | 0.980 | 0.935 | 0.945 | 0.945 | 147,311 |
| 2024-07-24 | 0.980 | 0.985 | 0.920 | 0.945 | 0.945 | 341,020 |
| 2024-07-23 | 0.965 | 0.983 | 0.950 | 0.975 | 0.975 | 432,891 |
| 2024-07-22 | 0.995 | 0.995 | 0.950 | 0.980 | 0.980 | 193,673 |
| 2024-07-19 | 0.960 | 1.005 | 0.940 | 1.000 | 1.000 | 190,882 |
| 2024-07-18 | 0.960 | 0.995 | 0.950 | 0.980 | 0.980 | 299,673 |
| 2024-07-17 | 0.925 | 0.985 | 0.925 | 0.965 | 0.965 | 265,082 |
| 2024-07-16 | 0.930 | 0.950 | 0.928 | 0.935 | 0.935 | 188,854 |
| 2024-07-15 | 0.930 | 0.975 | 0.885 | 0.920 | 0.920 | 478,011 |
| 2024-07-12 | 0.930 | 0.935 | 0.875 | 0.930 | 0.930 | 537,900 |
| 2024-07-11 | 1.030 | 1.030 | 0.910 | 0.920 | 0.920 | 564,372 |
| 2024-07-10 | 1.050 | 1.050 | 0.995 | 1.010 | 1.010 | 295,671 |
| 2024-07-09 | 1.050 | 1.053 | 1.030 | 1.040 | 1.040 | 182,132 |
| 2024-07-08 | 1.030 | 1.058 | 1.025 | 1.040 | 1.040 | 322,956 |
| 2024-07-05 | 1.090 | 1.090 | 1.003 | 1.045 | 1.045 | 220,730 |
| 2024-07-04 | 0.995 | 1.060 | 0.995 | 1.055 | 1.055 | 404,729 |
| 2024-07-03 | 1.060 | 1.100 | 1.015 | 1.020 | 1.020 | 559,153 |
| 2024-07-02 | 1.050 | 1.055 | 1.020 | 1.045 | 1.045 | 248,769 |
| 2024-07-01 | 1.115 | 1.120 | 1.035 | 1.040 | 1.040 | 315,645 |
| 2024-06-28 | 1.045 | 1.115 | 1.045 | 1.110 | 1.110 | 343,104 |
| 2024-06-27 | 1.000 | 1.050 | 1.000 | 1.035 | 1.035 | 756,994 |
| 2024-06-26 | 1.020 | 1.065 | 1.015 | 1.035 | 1.035 | 736,860 |
| 2024-06-25 | 1.005 | 1.048 | 1.000 | 1.040 | 1.040 | 391,515 |
| 2024-06-24 | 1.070 | 1.070 | 1.013 | 1.015 | 1.015 | 469,703 |
| 2024-06-21 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 680,924 |
| 2024-06-20 | 1.025 | 1.040 | 1.000 | 1.030 | 1.030 | 257,870 |
| 2024-06-19 | 1.005 | 1.020 | 0.960 | 1.015 | 1.015 | 353,396 |
| 2024-06-18 | 1.010 | 1.020 | 0.985 | 1.000 | 1.000 | 407,050 |
| 2024-06-17 | 0.980 | 1.020 | 0.970 | 1.005 | 1.005 | 605,385 |
| 2024-06-14 | 0.920 | 0.985 | 0.915 | 0.980 | 0.980 | 745,562 |
| 2024-06-13 | 0.910 | 0.930 | 0.900 | 0.920 | 0.920 | 1,022,933 |
| 2024-06-12 | 0.888 | 0.918 | 0.860 | 0.915 | 0.915 | 357,213 |
| 2024-06-11 | 0.900 | 0.920 | 0.890 | 0.900 | 0.900 | 632,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-01 | 0.0400 AUD |
| 2020-02-26 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.