Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.570 | 3.650 | 3.560 | 3.620 | 3.620 | 557,098 |
| 2023-01-04 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 271,104 |
| 2023-01-03 | 3.640 | 3.650 | 3.570 | 3.600 | 3.600 | 153,928 |
| 2022-12-30 | 3.610 | 3.650 | 3.590 | 3.620 | 3.620 | 146,585 |
| 2022-12-29 | 3.760 | 3.760 | 3.580 | 3.600 | 3.600 | 211,981 |
| 2022-12-28 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 126,388 |
| 2022-12-23 | 3.700 | 3.730 | 3.690 | 3.730 | 3.730 | 552,540 |
| 2022-12-22 | 3.640 | 3.720 | 3.630 | 3.700 | 3.700 | 345,154 |
| 2022-12-21 | 3.640 | 3.780 | 3.640 | 3.710 | 3.710 | 210,796 |
| 2022-12-20 | 3.700 | 3.800 | 3.660 | 3.750 | 3.750 | 187,916 |
| 2022-12-19 | 3.800 | 3.840 | 3.750 | 3.760 | 3.760 | 279,379 |
| 2022-12-16 | 3.920 | 3.920 | 3.800 | 3.830 | 3.830 | 218,096 |
| 2022-12-15 | 3.940 | 3.950 | 3.810 | 3.910 | 3.910 | 246,372 |
| 2022-12-14 | 3.920 | 3.920 | 3.820 | 3.870 | 3.870 | 205,881 |
| 2022-12-13 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 241,312 |
| 2022-12-12 | 3.960 | 4.080 | 3.870 | 3.970 | 3.970 | 595,995 |
| 2022-12-09 | 4.140 | 4.140 | 3.920 | 3.990 | 3.990 | 410,952 |
| 2022-12-08 | 3.900 | 3.970 | 3.900 | 3.910 | 3.910 | 116,232 |
| 2022-12-07 | 3.820 | 4.010 | 3.820 | 3.960 | 3.960 | 582,849 |
| 2022-12-06 | 3.800 | 3.910 | 3.760 | 3.820 | 3.820 | 543,362 |
| 2022-12-05 | 4.260 | 4.260 | 3.830 | 3.890 | 3.890 | 416,572 |
| 2022-12-02 | 4.280 | 4.280 | 4.140 | 4.200 | 4.200 | 350,229 |
| 2022-12-01 | 4.310 | 4.320 | 4.180 | 4.280 | 4.280 | 315,949 |
| 2022-11-30 | 4.290 | 4.300 | 4.050 | 4.300 | 4.300 | 361,920 |
| 2022-11-29 | 4.130 | 4.340 | 4.100 | 4.110 | 4.110 | 241,638 |
| 2022-11-28 | 4.250 | 4.390 | 4.190 | 4.370 | 4.370 | 880,886 |
| 2022-11-25 | 4.400 | 4.400 | 4.190 | 4.240 | 4.240 | 170,772 |
| 2022-11-24 | 4.400 | 4.400 | 4.230 | 4.340 | 4.340 | 209,111 |
| 2022-11-23 | 4.210 | 4.340 | 4.130 | 4.340 | 4.340 | 270,398 |
| 2022-11-22 | 4.270 | 4.270 | 4.130 | 4.210 | 4.210 | 143,692 |
| 2022-11-21 | 4.250 | 4.310 | 4.190 | 4.200 | 4.200 | 76,981 |
| 2022-11-18 | 4.440 | 4.440 | 4.240 | 4.270 | 4.270 | 187,425 |
| 2022-11-17 | 4.270 | 4.430 | 4.240 | 4.420 | 4.420 | 318,579 |
| 2022-11-16 | 4.300 | 4.360 | 4.060 | 4.270 | 4.270 | 347,189 |
| 2022-11-15 | 4.430 | 4.430 | 4.320 | 4.350 | 4.350 | 286,703 |
| 2022-11-14 | 4.450 | 4.450 | 4.300 | 4.340 | 4.340 | 159,945 |
| 2022-11-11 | 4.440 | 4.490 | 4.370 | 4.390 | 4.390 | 453,150 |
| 2022-11-10 | 4.410 | 4.410 | 4.305 | 4.360 | 4.360 | 197,148 |
| 2022-11-09 | 4.390 | 4.470 | 4.370 | 4.420 | 4.420 | 212,624 |
| 2022-11-08 | 4.490 | 4.490 | 4.380 | 4.420 | 4.420 | 165,910 |
| 2022-11-07 | 4.480 | 4.480 | 4.360 | 4.410 | 4.410 | 383,171 |
| 2022-11-04 | 4.600 | 4.600 | 4.410 | 4.440 | 4.440 | 732,639 |
| 2022-11-03 | 4.580 | 4.590 | 4.380 | 4.540 | 4.540 | 346,150 |
| 2022-11-02 | 4.590 | 4.670 | 4.560 | 4.580 | 4.580 | 666,081 |
| 2022-11-01 | 4.500 | 4.650 | 4.480 | 4.580 | 4.580 | 505,079 |
| 2022-10-31 | 4.500 | 4.530 | 4.445 | 4.520 | 4.520 | 520,711 |
| 2022-10-28 | 4.440 | 4.500 | 4.390 | 4.450 | 4.450 | 200,147 |
| 2022-10-27 | 4.420 | 4.490 | 4.360 | 4.400 | 4.400 | 276,924 |
| 2022-10-26 | 4.480 | 4.590 | 4.380 | 4.420 | 4.420 | 468,675 |
| 2022-10-25 | 4.360 | 4.450 | 4.350 | 4.420 | 4.420 | 162,191 |
| 2022-10-24 | 4.300 | 4.360 | 4.240 | 4.350 | 4.350 | 181,464 |
| 2022-10-21 | 4.380 | 4.380 | 4.200 | 4.220 | 4.220 | 279,720 |
| 2022-10-20 | 4.270 | 4.320 | 4.230 | 4.300 | 4.300 | 216,621 |
| 2022-10-19 | 4.300 | 4.440 | 4.270 | 4.310 | 4.310 | 383,908 |
| 2022-10-18 | 4.160 | 4.280 | 4.120 | 4.230 | 4.230 | 593,101 |
| 2022-10-17 | 4.090 | 4.150 | 4.050 | 4.060 | 4.060 | 349,771 |
| 2022-10-14 | 4.170 | 4.190 | 4.040 | 4.180 | 4.180 | 269,034 |
| 2022-10-13 | 3.970 | 4.090 | 3.950 | 4.070 | 4.070 | 249,835 |
| 2022-10-12 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 99,074 |
| 2022-10-11 | 4.010 | 4.060 | 3.925 | 3.990 | 3.990 | 234,528 |
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.