Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 194,797 |
| 2024-03-11 | 1.545 | 1.570 | 1.515 | 1.565 | 1.565 | 152,559 |
| 2024-03-08 | 1.540 | 1.590 | 1.515 | 1.555 | 1.555 | 1,114,051 |
| 2024-03-07 | 1.515 | 1.588 | 1.515 | 1.550 | 1.550 | 295,998 |
| 2024-03-06 | 1.610 | 1.610 | 1.475 | 1.515 | 1.515 | 664,266 |
| 2024-03-05 | 1.660 | 1.700 | 1.635 | 1.640 | 1.640 | 1,358,870 |
| 2024-03-04 | 1.660 | 1.675 | 1.630 | 1.660 | 1.660 | 977,144 |
| 2024-03-01 | 1.680 | 1.695 | 1.630 | 1.660 | 1.660 | 507,015 |
| 2024-02-29 | 1.700 | 1.705 | 1.600 | 1.680 | 1.680 | 1,163,051 |
| 2024-02-28 | 1.745 | 1.770 | 1.685 | 1.700 | 1.700 | 451,752 |
| 2024-02-27 | 1.680 | 1.705 | 1.665 | 1.685 | 1.685 | 381,375 |
| 2024-02-26 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 83,026 |
| 2024-02-23 | 1.700 | 1.720 | 1.600 | 1.635 | 1.635 | 306,866 |
| 2024-02-22 | 1.645 | 1.660 | 1.595 | 1.640 | 1.640 | 253,255 |
| 2024-02-21 | 1.730 | 1.730 | 1.605 | 1.620 | 1.620 | 1,565,530 |
| 2024-02-20 | 1.730 | 1.773 | 1.630 | 1.770 | 1.770 | 1,955,301 |
| 2024-02-19 | 1.640 | 1.690 | 1.625 | 1.690 | 1.690 | 375,982 |
| 2024-02-16 | 1.550 | 1.620 | 1.533 | 1.610 | 1.610 | 407,068 |
| 2024-02-15 | 1.525 | 1.535 | 1.500 | 1.510 | 1.510 | 321,931 |
| 2024-02-14 | 1.540 | 1.540 | 1.455 | 1.500 | 1.500 | 885,675 |
| 2024-02-13 | 1.470 | 1.518 | 1.455 | 1.495 | 1.495 | 5,264,292 |
| 2024-02-12 | 1.430 | 1.470 | 1.395 | 1.440 | 1.440 | 507,730 |
| 2024-02-09 | 1.480 | 1.490 | 1.385 | 1.395 | 1.395 | 696,889 |
| 2024-02-08 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 322,778 |
| 2024-02-07 | 1.410 | 1.475 | 1.410 | 1.445 | 1.445 | 575,727 |
| 2024-02-06 | 1.355 | 1.383 | 1.325 | 1.360 | 1.360 | 467,727 |
| 2024-02-05 | 1.350 | 1.350 | 1.268 | 1.300 | 1.300 | 342,053 |
| 2024-02-02 | 1.310 | 1.310 | 1.250 | 1.295 | 1.295 | 340,351 |
| 2024-02-01 | 1.355 | 1.355 | 1.195 | 1.250 | 1.250 | 1,025,307 |
| 2024-01-31 | 1.370 | 1.370 | 1.323 | 1.340 | 1.340 | 183,040 |
| 2024-01-30 | 1.280 | 1.310 | 1.265 | 1.310 | 1.310 | 293,940 |
| 2024-01-29 | 1.280 | 1.295 | 1.273 | 1.280 | 1.280 | 137,460 |
| 2024-01-25 | 1.270 | 1.295 | 1.260 | 1.280 | 1.280 | 119,617 |
| 2024-01-24 | 1.280 | 1.298 | 1.255 | 1.265 | 1.265 | 254,971 |
| 2024-01-23 | 1.250 | 1.265 | 1.240 | 1.265 | 1.265 | 275,855 |
| 2024-01-22 | 1.260 | 1.270 | 1.240 | 1.265 | 1.265 | 369,932 |
| 2024-01-19 | 1.280 | 1.295 | 1.245 | 1.260 | 1.260 | 262,636 |
| 2024-01-18 | 1.325 | 1.330 | 1.260 | 1.260 | 1.260 | 308,251 |
| 2024-01-17 | 1.330 | 1.330 | 1.240 | 1.300 | 1.300 | 321,479 |
| 2024-01-16 | 1.315 | 1.315 | 1.260 | 1.280 | 1.280 | 179,781 |
| 2024-01-15 | 1.380 | 1.380 | 1.315 | 1.315 | 1.315 | 92,133 |
| 2024-01-12 | 1.360 | 1.390 | 1.340 | 1.380 | 1.380 | 212,965 |
| 2024-01-11 | 1.340 | 1.370 | 1.300 | 1.360 | 1.360 | 243,465 |
| 2024-01-10 | 1.325 | 1.340 | 1.305 | 1.340 | 1.340 | 205,670 |
| 2024-01-09 | 1.340 | 1.348 | 1.325 | 1.340 | 1.340 | 86,657 |
| 2024-01-08 | 1.325 | 1.365 | 1.310 | 1.335 | 1.335 | 272,484 |
| 2024-01-05 | 1.330 | 1.363 | 1.330 | 1.350 | 1.350 | 111,532 |
| 2024-01-04 | 1.335 | 1.430 | 1.293 | 1.360 | 1.360 | 266,881 |
| 2024-01-03 | 1.430 | 1.440 | 1.340 | 1.340 | 1.340 | 366,360 |
| 2024-01-02 | 1.395 | 1.435 | 1.385 | 1.430 | 1.430 | 273,640 |
| 2023-12-29 | 1.370 | 1.395 | 1.350 | 1.355 | 1.355 | 377,225 |
| 2023-12-28 | 1.320 | 1.428 | 1.320 | 1.380 | 1.380 | 319,648 |
| 2023-12-27 | 1.300 | 1.325 | 1.238 | 1.315 | 1.315 | 641,496 |
| 2023-12-22 | 1.350 | 1.405 | 1.295 | 1.305 | 1.305 | 610,580 |
| 2023-12-21 | 1.430 | 1.450 | 1.350 | 1.365 | 1.365 | 572,893 |
| 2023-12-20 | 1.390 | 1.475 | 1.375 | 1.450 | 1.450 | 1,076,010 |
| 2023-12-19 | 1.365 | 1.390 | 1.360 | 1.380 | 1.380 | 817,599 |
| 2023-12-18 | 1.440 | 1.458 | 1.385 | 1.385 | 1.385 | 307,135 |
| 2023-12-15 | 1.360 | 1.455 | 1.360 | 1.450 | 1.450 | 865,050 |
| 2023-12-14 | 1.325 | 1.400 | 1.325 | 1.380 | 1.380 | 320,544 |
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.