Omni Bridgeway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.590	2.720	2.570	2.670	2.670	341,246
2023-06-28	2.460	2.590	2.460	2.590	2.590	378,025
2023-06-27	2.550	2.555	2.445	2.470	2.470	352,311
2023-06-26	2.580	2.600	2.530	2.560	2.560	276,076
2023-06-23	2.600	2.630	2.510	2.560	2.560	688,998
2023-06-22	2.660	2.710	2.590	2.610	2.610	307,550
2023-06-21	2.650	2.780	2.640	2.710	2.710	423,454
2023-06-20	2.690	2.690	2.600	2.630	2.630	240,741
2023-06-19	2.700	2.720	2.620	2.720	2.720	129,125
2023-06-16	2.710	2.760	2.700	2.730	2.730	490,080
2023-06-15	2.800	2.800	2.660	2.710	2.710	229,510
2023-06-14	2.750	2.820	2.750	2.800	2.800	742,529
2023-06-13	2.730	2.790	2.680	2.760	2.760	289,728
2023-06-09	2.780	2.820	2.750	2.770	2.770	160,462
2023-06-08	2.810	2.810	2.720	2.770	2.770	191,592
2023-06-07	2.730	2.800	2.680	2.790	2.790	221,612
2023-06-06	2.790	2.790	2.640	2.690	2.690	216,140
2023-06-05	2.790	2.840	2.770	2.800	2.800	647,938
2023-06-02	2.750	2.780	2.700	2.730	2.730	333,317
2023-06-01	2.690	2.780	2.680	2.750	2.750	185,013
2023-05-31	2.700	2.735	2.670	2.690	2.690	667,510
2023-05-30	2.700	2.740	2.660	2.690	2.690	115,608
2023-05-29	2.700	2.730	2.650	2.700	2.700	108,534
2023-05-26	2.650	2.760	2.650	2.690	2.690	282,088
2023-05-25	2.670	2.720	2.645	2.680	2.680	171,579
2023-05-24	2.700	2.750	2.680	2.690	2.690	158,625
2023-05-23	2.730	2.750	2.670	2.750	2.750	384,078
2023-05-22	2.730	2.730	2.670	2.730	2.730	274,486
2023-05-19	2.820	2.850	2.680	2.720	2.720	385,666
2023-05-18	2.700	2.870	2.700	2.810	2.810	173,651
2023-05-17	2.700	2.830	2.700	2.810	2.810	169,916
2023-05-16	2.820	2.820	2.730	2.780	2.780	267,127
2023-05-15	2.770	2.820	2.730	2.820	2.820	304,670
2023-05-12	2.750	2.820	2.750	2.820	2.820	479,676
2023-05-11	2.590	2.770	2.570	2.760	2.760	822,063
2023-05-10	2.510	2.665	2.500	2.620	2.620	790,128
2023-05-09	2.630	2.650	2.510	2.530	2.530	442,168
2023-05-08	2.660	2.690	2.645	2.650	2.650	655,663
2023-05-05	2.650	2.690	2.520	2.670	2.670	689,240
2023-05-04	2.510	2.650	2.510	2.600	2.600	1,793,996
2023-05-03	2.410	2.540	2.350	2.520	2.520	1,131,847
2023-05-02	2.350	2.490	2.330	2.430	2.430	742,600
2023-05-01	2.310	2.360	2.260	2.320	2.320	1,103,395
2023-04-28	2.350	2.370	2.270	2.290	2.290	661,199
2023-04-27	2.350	2.350	2.270	2.270	2.270	214,419
2023-04-26	2.350	2.370	2.270	2.310	2.310	304,410
2023-04-24	2.240	2.360	2.230	2.350	2.350	503,023
2023-04-21	2.240	2.310	2.210	2.280	2.280	716,306
2023-04-20	2.290	2.300	2.240	2.270	2.270	983,254
2023-04-19	2.400	2.400	2.280	2.300	2.300	885,282
2023-04-18	2.400	2.440	2.370	2.400	2.400	863,720
2023-04-17	2.550	2.550	2.340	2.430	2.430	777,594
2023-04-14	2.650	2.650	2.510	2.550	2.550	403,346
2023-04-13	2.670	2.700	2.630	2.630	2.630	381,371
2023-04-12	2.760	2.760	2.620	2.690	2.690	1,405,797
2023-04-11	2.670	2.750	2.660	2.720	2.720	491,016
2023-04-06	2.620	2.685	2.590	2.660	2.660	490,164
2023-04-05	2.660	2.680	2.620	2.660	2.660	392,642
2023-04-04	2.660	2.690	2.620	2.650	2.650	169,713
2023-04-03	2.740	2.740	2.650	2.690	2.690	219,197

← NewerPage 15 of 22 · 1,265 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.