Omni Bridgeway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.700	2.740	2.630	2.660	2.660	359,345
2023-03-30	2.610	2.710	2.590	2.680	2.680	316,950
2023-03-29	2.490	2.560	2.475	2.550	2.550	286,116
2023-03-28	2.440	2.530	2.420	2.490	2.490	328,712
2023-03-27	2.500	2.530	2.420	2.420	2.420	681,963
2023-03-24	2.470	2.590	2.380	2.510	2.510	592,330
2023-03-23	2.380	2.450	2.320	2.450	2.450	628,176
2023-03-22	2.380	2.470	2.380	2.390	2.390	310,284
2023-03-21	2.310	2.390	2.280	2.350	2.350	520,877
2023-03-20	2.330	2.370	2.230	2.300	2.300	476,537
2023-03-17	2.370	2.380	2.300	2.370	2.370	832,570
2023-03-16	2.430	2.440	2.320	2.330	2.330	311,365
2023-03-15	2.440	2.490	2.420	2.460	2.460	357,046
2023-03-14	2.580	2.580	2.420	2.440	2.440	1,512,115
2023-03-13	2.560	2.630	2.530	2.620	2.620	220,036
2023-03-10	2.650	2.730	2.550	2.590	2.590	402,821
2023-03-09	2.630	2.710	2.610	2.660	2.660	1,440,594
2023-03-08	2.760	2.780	2.610	2.630	2.630	796,532
2023-03-07	2.910	2.950	2.755	2.760	2.760	663,391
2023-03-06	2.940	2.980	2.880	2.920	2.920	756,654
2023-03-03	3.040	3.040	2.910	3.000	3.000	958,572
2023-03-02	2.900	3.135	2.900	3.040	3.040	964,493
2023-03-01	3.000	3.060	2.870	2.880	2.880	765,167
2023-02-28	2.960	3.030	2.910	3.030	3.030	698,261
2023-02-27	2.940	3.100	2.800	2.970	2.970	1,274,266
2023-02-24	3.600	3.600	2.640	2.950	2.950	5,303,085
2023-02-23	3.790	3.790	3.600	3.630	3.630	536,017
2023-02-22	3.900	3.950	3.830	3.880	3.880	439,510
2023-02-21	3.900	3.960	3.760	3.890	3.890	415,519
2023-02-20	3.830	3.835	3.710	3.750	3.750	311,383
2023-02-17	3.930	3.985	3.895	3.950	3.950	158,083
2023-02-16	3.950	3.980	3.930	3.930	3.930	301,450
2023-02-15	3.940	3.980	3.900	3.940	3.940	177,870
2023-02-14	3.950	3.980	3.945	3.970	3.970	184,006
2023-02-13	3.870	3.965	3.870	3.950	3.950	274,995
2023-02-10	3.650	3.900	3.650	3.880	3.880	201,897
2023-02-09	3.690	3.800	3.610	3.730	3.730	326,388
2023-02-08	3.700	3.740	3.585	3.650	3.650	868,012
2023-02-07	3.750	3.860	3.650	3.690	3.690	180,316
2023-02-06	3.920	3.920	3.780	3.780	3.780	242,947
2023-02-03	3.960	3.960	3.910	3.910	3.910	148,595
2023-02-02	4.030	4.080	3.940	3.960	3.960	132,683
2023-02-01	4.000	4.090	4.000	4.010	4.010	97,237
2023-01-31	3.990	4.090	3.950	4.040	4.040	176,862
2023-01-30	4.190	4.190	3.970	4.010	4.010	208,289
2023-01-27	4.180	4.190	4.090	4.160	4.160	111,187
2023-01-25	4.120	4.180	4.050	4.090	4.090	172,531
2023-01-24	4.160	4.240	4.055	4.090	4.090	224,624
2023-01-23	4.300	4.330	4.160	4.160	4.160	225,272
2023-01-20	4.200	4.310	4.110	4.310	4.310	307,992
2023-01-19	4.300	4.300	4.200	4.210	4.210	133,848
2023-01-18	4.250	4.300	4.120	4.240	4.240	179,263
2023-01-17	4.260	4.260	4.120	4.150	4.150	149,870
2023-01-16	4.100	4.280	4.100	4.260	4.260	174,429
2023-01-13	4.140	4.180	4.090	4.100	4.100	217,672
2023-01-12	4.050	4.150	3.940	4.150	4.150	396,024
2023-01-11	3.950	4.060	3.940	4.050	4.050	358,525
2023-01-10	3.800	4.120	3.800	3.950	3.950	630,160
2023-01-09	3.840	3.840	3.720	3.810	3.810	151,588
2023-01-06	3.700	3.735	3.645	3.700	3.700	495,254

← NewerPage 16 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.