Omni Bridgeway Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.325	1.400	1.325	1.380	1.380	320,544
2023-12-13	1.330	1.370	1.320	1.330	1.330	430,479
2023-12-12	1.410	1.425	1.325	1.355	1.355	1,114,564
2023-12-11	1.450	1.510	1.435	1.440	1.440	493,324
2023-12-08	1.400	1.455	1.385	1.450	1.450	2,198,142
2023-12-07	1.405	1.430	1.400	1.410	1.410	504,775
2023-12-06	1.475	1.475	1.375	1.405	1.405	1,402,853
2023-12-05	1.420	1.440	1.390	1.400	1.400	798,568
2023-12-04	1.470	1.480	1.430	1.440	1.440	664,403
2023-12-01	1.555	1.555	1.465	1.470	1.470	355,895
2023-11-30	1.570	1.620	1.525	1.550	1.550	9,821,843
2023-11-29	1.580	1.650	1.555	1.640	1.640	877,299
2023-11-28	1.540	1.643	1.525	1.580	1.580	646,253
2023-11-27	1.490	1.535	1.450	1.535	1.535	573,294
2023-11-24	1.510	1.525	1.480	1.515	1.515	1,023,826
2023-11-23	1.630	1.630	1.495	1.515	1.515	670,120
2023-11-22	1.580	1.615	1.470	1.550	1.550	1,493,721
2023-11-21	1.580	1.640	1.575	1.610	1.610	723,517
2023-11-20	1.600	1.605	1.515	1.570	1.570	975,777
2023-11-17	1.685	1.685	1.575	1.600	1.600	1,195,663
2023-11-16	1.725	1.780	1.673	1.695	1.695	612,367
2023-11-15	1.770	1.835	1.645	1.710	1.710	1,035,903
2023-11-14	1.660	1.740	1.653	1.740	1.740	338,313
2023-11-13	1.700	1.715	1.675	1.695	1.695	159,995
2023-11-10	1.710	1.710	1.610	1.685	1.685	384,905
2023-11-09	1.780	1.830	1.715	1.715	1.715	561,501
2023-11-08	1.660	1.790	1.660	1.780	1.780	660,449
2023-11-07	1.600	1.700	1.600	1.665	1.665	242,125
2023-11-06	1.665	1.708	1.640	1.640	1.640	238,309
2023-11-03	1.510	1.665	1.510	1.665	1.665	500,846
2023-11-02	1.445	1.535	1.445	1.515	1.515	778,542
2023-11-01	1.510	1.540	1.440	1.480	1.480	894,700
2023-10-31	1.515	1.570	1.483	1.520	1.520	924,463
2023-10-30	1.480	1.563	1.330	1.530	1.530	715,421
2023-10-27	1.520	1.525	1.480	1.495	1.495	586,361
2023-10-26	1.545	1.545	1.448	1.500	1.500	918,408
2023-10-25	1.535	1.545	1.510	1.530	1.530	503,688
2023-10-24	1.575	1.575	1.525	1.540	1.540	519,342
2023-10-23	1.610	1.610	1.545	1.555	1.555	294,850
2023-10-20	1.610	1.610	1.565	1.580	1.580	604,846
2023-10-19	1.645	1.660	1.605	1.650	1.650	613,353
2023-10-18	1.620	1.675	1.595	1.650	1.650	929,682
2023-10-17	1.610	1.670	1.595	1.615	1.615	1,164,513
2023-10-16	1.635	1.635	1.573	1.595	1.595	997,573
2023-10-13	1.610	1.665	1.605	1.645	1.645	534,853
2023-10-12	1.640	1.645	1.605	1.625	1.625	702,684
2023-10-11	1.615	1.655	1.605	1.640	1.640	607,537
2023-10-10	1.585	1.608	1.585	1.590	1.590	607,661
2023-10-09	1.590	1.605	1.550	1.585	1.585	384,254
2023-10-06	1.660	1.670	1.580	1.605	1.605	803,435
2023-10-05	1.750	1.758	1.593	1.640	1.640	1,356,935
2023-10-04	1.740	1.770	1.713	1.735	1.735	317,654
2023-10-03	1.760	1.790	1.750	1.755	1.755	281,048
2023-10-02	1.820	1.835	1.775	1.800	1.800	198,259
2023-09-29	1.850	1.865	1.780	1.800	1.800	760,429
2023-09-28	1.810	1.860	1.783	1.835	1.835	813,375
2023-09-27	1.880	1.880	1.820	1.830	1.830	719,270
2023-09-26	1.950	1.950	1.825	1.870	1.870	492,317
2023-09-25	1.870	1.955	1.870	1.920	1.920	429,434
2023-09-22	2.000	2.020	1.908	1.955	1.955	930,656

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.