Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 0.890 | 0.920 | 0.875 | 0.910 | 0.910 | 252,121 |
| 2024-06-06 | 0.935 | 0.945 | 0.893 | 0.905 | 0.905 | 620,017 |
| 2024-06-05 | 0.900 | 0.950 | 0.900 | 0.935 | 0.935 | 785,531 |
| 2024-06-04 | 0.820 | 0.925 | 0.820 | 0.915 | 0.915 | 1,077,512 |
| 2024-06-03 | 0.785 | 0.875 | 0.785 | 0.860 | 0.860 | 1,164,609 |
| 2024-05-31 | 0.890 | 0.890 | 0.790 | 0.840 | 0.840 | 2,395,831 |
| 2024-05-30 | 0.905 | 0.915 | 0.870 | 0.890 | 0.890 | 1,811,708 |
| 2024-05-29 | 0.910 | 0.953 | 0.900 | 0.930 | 0.930 | 1,818,836 |
| 2024-05-28 | 0.905 | 0.925 | 0.880 | 0.915 | 0.915 | 781,355 |
| 2024-05-27 | 0.910 | 0.945 | 0.880 | 0.920 | 0.920 | 1,904,536 |
| 2024-05-24 | 0.890 | 0.913 | 0.873 | 0.905 | 0.905 | 1,201,231 |
| 2024-05-23 | 0.875 | 0.915 | 0.838 | 0.910 | 0.910 | 1,722,066 |
| 2024-05-22 | 0.790 | 0.888 | 0.790 | 0.885 | 0.885 | 2,172,327 |
| 2024-05-21 | 0.700 | 0.795 | 0.670 | 0.775 | 0.775 | 1,352,209 |
| 2024-05-20 | 0.750 | 0.755 | 0.685 | 0.690 | 0.690 | 2,690,159 |
| 2024-05-17 | 0.735 | 0.775 | 0.725 | 0.760 | 0.760 | 753,272 |
| 2024-05-16 | 0.750 | 0.800 | 0.718 | 0.740 | 0.740 | 1,405,082 |
| 2024-05-15 | 0.755 | 0.785 | 0.745 | 0.745 | 0.745 | 3,288,110 |
| 2024-05-14 | 0.790 | 0.790 | 0.740 | 0.750 | 0.750 | 1,682,876 |
| 2024-05-13 | 0.895 | 0.895 | 0.775 | 0.795 | 0.795 | 1,797,601 |
| 2024-05-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-05-09 | 0.905 | 0.925 | 0.833 | 0.900 | 0.900 | 2,573,265 |
| 2024-05-08 | 0.920 | 0.950 | 0.905 | 0.905 | 0.905 | 1,585,733 |
| 2024-05-07 | 1.050 | 1.055 | 0.875 | 0.925 | 0.925 | 3,134,115 |
| 2024-05-06 | 1.160 | 1.160 | 1.050 | 1.050 | 1.050 | 912,540 |
| 2024-05-03 | 1.090 | 1.215 | 1.090 | 1.150 | 1.150 | 1,386,387 |
| 2024-05-02 | 1.150 | 1.150 | 1.045 | 1.080 | 1.080 | 1,169,223 |
| 2024-05-01 | 1.225 | 1.225 | 1.135 | 1.150 | 1.150 | 891,588 |
| 2024-04-30 | 1.220 | 1.250 | 1.190 | 1.245 | 1.245 | 751,841 |
| 2024-04-29 | 1.295 | 1.295 | 1.240 | 1.240 | 1.240 | 3,266,827 |
| 2024-04-26 | 1.275 | 1.275 | 1.245 | 1.250 | 1.250 | 160,348 |
| 2024-04-24 | 1.265 | 1.310 | 1.265 | 1.280 | 1.280 | 213,933 |
| 2024-04-23 | 1.265 | 1.290 | 1.265 | 1.280 | 1.280 | 183,562 |
| 2024-04-22 | 1.245 | 1.290 | 1.245 | 1.285 | 1.285 | 177,773 |
| 2024-04-19 | 1.390 | 1.390 | 1.223 | 1.240 | 1.240 | 426,294 |
| 2024-04-18 | 1.330 | 1.345 | 1.290 | 1.300 | 1.300 | 89,837 |
| 2024-04-17 | 1.300 | 1.340 | 1.280 | 1.325 | 1.325 | 384,116 |
| 2024-04-16 | 1.325 | 1.330 | 1.260 | 1.285 | 1.285 | 246,140 |
| 2024-04-15 | 1.420 | 1.420 | 1.325 | 1.330 | 1.330 | 202,907 |
| 2024-04-12 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-04-11 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-04-10 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-04-09 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0 |
| 2024-04-08 | 1.480 | 1.480 | 1.388 | 1.405 | 1.405 | 132,160 |
| 2024-04-05 | 1.470 | 1.503 | 1.415 | 1.425 | 1.425 | 134,484 |
| 2024-04-04 | 1.485 | 1.510 | 1.480 | 1.485 | 1.485 | 416,045 |
| 2024-04-03 | 1.470 | 1.495 | 1.440 | 1.470 | 1.470 | 170,311 |
| 2024-04-02 | 1.510 | 1.520 | 1.465 | 1.495 | 1.495 | 399,793 |
| 2024-03-28 | 1.425 | 1.535 | 1.425 | 1.510 | 1.510 | 758,697 |
| 2024-03-27 | 1.415 | 1.440 | 1.375 | 1.420 | 1.420 | 206,052 |
| 2024-03-26 | 1.350 | 1.390 | 1.335 | 1.390 | 1.390 | 234,478 |
| 2024-03-25 | 1.395 | 1.395 | 1.330 | 1.355 | 1.355 | 217,268 |
| 2024-03-22 | 1.355 | 1.405 | 1.320 | 1.390 | 1.390 | 297,453 |
| 2024-03-21 | 1.305 | 1.365 | 1.305 | 1.350 | 1.350 | 280,566 |
| 2024-03-20 | 1.330 | 1.363 | 1.290 | 1.300 | 1.300 | 381,952 |
| 2024-03-19 | 1.400 | 1.400 | 1.325 | 1.350 | 1.350 | 679,990 |
| 2024-03-18 | 1.465 | 1.465 | 1.385 | 1.410 | 1.410 | 242,636 |
| 2024-03-15 | 1.460 | 1.488 | 1.440 | 1.465 | 1.465 | 5,737,987 |
| 2024-03-14 | 1.440 | 1.470 | 1.425 | 1.445 | 1.445 | 429,852 |
| 2024-03-13 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 322,994 |
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.