Omni Bridgeway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.940	2.040	1.915	2.010	2.010	1,134,309
2023-09-20	1.895	1.970	1.873	1.970	1.970	801,242
2023-09-19	1.855	1.925	1.823	1.905	1.905	2,237,701
2023-09-18	2.000	2.000	1.875	1.875	1.875	579,557
2023-09-15	1.930	2.020	1.930	2.000	2.000	791,500
2023-09-14	1.985	2.000	1.915	1.930	1.930	998,741
2023-09-13	2.010	2.090	1.980	2.020	2.020	669,903
2023-09-12	2.060	2.090	2.010	2.050	2.050	912,096
2023-09-11	2.140	2.165	2.080	2.120	2.120	613,698
2023-09-08	2.230	2.240	2.080	2.180	2.180	678,389
2023-09-07	2.240	2.280	2.200	2.270	2.270	827,297
2023-09-06	2.200	2.280	2.190	2.250	2.250	543,388
2023-09-05	2.140	2.220	2.130	2.220	2.220	489,445
2023-09-04	2.150	2.180	2.130	2.140	2.140	296,345
2023-09-01	2.100	2.170	2.090	2.140	2.140	1,251,156
2023-08-31	2.180	2.180	2.010	2.100	2.100	1,351,932
2023-08-30	2.140	2.210	2.135	2.170	2.170	337,282
2023-08-29	2.240	2.240	2.125	2.150	2.150	466,971
2023-08-28	2.340	2.360	2.170	2.200	2.200	535,088
2023-08-25	2.400	2.420	2.310	2.340	2.340	577,860
2023-08-24	2.440	2.560	2.425	2.470	2.470	966,301
2023-08-23	2.710	2.780	2.330	2.540	2.540	1,650,944
2023-08-22	2.720	2.730	2.655	2.690	2.690	181,884
2023-08-21	2.740	2.760	2.680	2.710	2.710	307,798
2023-08-18	2.710	2.725	2.680	2.690	2.690	90,422
2023-08-17	2.710	2.730	2.675	2.710	2.710	85,355
2023-08-16	2.710	2.735	2.670	2.720	2.720	219,062
2023-08-15	2.770	2.770	2.705	2.720	2.720	106,975
2023-08-14	2.780	2.800	2.745	2.750	2.750	107,093
2023-08-11	2.720	2.795	2.700	2.790	2.790	103,815
2023-08-10	2.660	2.730	2.660	2.720	2.720	129,999
2023-08-09	2.760	2.770	2.710	2.720	2.720	108,207
2023-08-08	2.770	2.800	2.750	2.760	2.760	178,204
2023-08-07	2.700	2.790	2.700	2.790	2.790	181,639
2023-08-04	2.760	2.760	2.700	2.740	2.740	258,434
2023-08-03	2.770	2.790	2.670	2.730	2.730	67,319
2023-08-02	2.870	2.880	2.715	2.750	2.750	314,263
2023-08-01	2.840	2.920	2.835	2.900	2.900	133,244
2023-07-31	2.780	2.990	2.780	2.820	2.820	519,701
2023-07-28	2.840	2.860	2.790	2.800	2.800	73,785
2023-07-27	2.850	2.880	2.790	2.870	2.870	127,523
2023-07-26	2.750	2.870	2.720	2.780	2.780	401,445
2023-07-25	2.790	2.790	2.730	2.770	2.770	217,349
2023-07-24	2.750	2.820	2.720	2.800	2.800	260,084
2023-07-21	2.835	2.850	2.770	2.780	2.780	195,928
2023-07-20	2.870	2.870	2.820	2.830	2.830	137,406
2023-07-19	2.830	2.920	2.830	2.850	2.850	355,600
2023-07-18	2.830	2.930	2.820	2.850	2.850	939,010
2023-07-17	2.830	2.860	2.790	2.840	2.840	487,129
2023-07-14	2.730	2.860	2.730	2.860	2.860	312,734
2023-07-13	2.650	2.730	2.650	2.730	2.730	377,960
2023-07-12	2.650	2.690	2.630	2.670	2.670	162,670
2023-07-11	2.670	2.720	2.620	2.660	2.660	410,499
2023-07-10	2.670	2.670	2.620	2.660	2.660	172,676
2023-07-07	2.650	2.660	2.630	2.650	2.650	234,162
2023-07-06	2.660	2.670	2.620	2.650	2.650	116,239
2023-07-05	2.650	2.680	2.610	2.650	2.650	164,069
2023-07-04	2.650	2.670	2.620	2.650	2.650	314,631
2023-07-03	2.500	2.670	2.500	2.650	2.650	191,171
2023-06-30	2.650	2.680	2.620	2.620	2.620	326,420

← NewerPage 14 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.