Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.140 | 4.150 | 3.970 | 3.990 | 3.990 | 141,181 |
| 2022-10-07 | 4.220 | 4.270 | 4.090 | 4.170 | 4.170 | 358,113 |
| 2022-10-06 | 4.140 | 4.300 | 4.120 | 4.280 | 4.280 | 790,440 |
| 2022-10-05 | 4.130 | 4.130 | 3.970 | 4.110 | 4.110 | 438,903 |
| 2022-10-04 | 3.870 | 4.055 | 3.850 | 3.980 | 3.980 | 433,495 |
| 2022-10-03 | 3.780 | 3.815 | 3.730 | 3.800 | 3.800 | 208,523 |
| 2022-09-30 | 3.850 | 3.850 | 3.720 | 3.780 | 3.780 | 465,693 |
| 2022-09-29 | 3.840 | 3.900 | 3.610 | 3.850 | 3.850 | 376,038 |
| 2022-09-28 | 3.650 | 3.890 | 3.590 | 3.840 | 3.840 | 618,206 |
| 2022-09-27 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 421,247 |
| 2022-09-26 | 3.620 | 3.690 | 3.610 | 3.660 | 3.660 | 224,199 |
| 2022-09-23 | 3.760 | 3.890 | 3.690 | 3.710 | 3.710 | 274,373 |
| 2022-09-21 | 4.000 | 4.030 | 3.850 | 3.850 | 3.850 | 475,764 |
| 2022-09-20 | 3.890 | 4.040 | 3.890 | 4.000 | 4.000 | 427,225 |
| 2022-09-19 | 3.850 | 3.890 | 3.730 | 3.870 | 3.870 | 333,899 |
| 2022-09-16 | 3.620 | 3.790 | 3.620 | 3.790 | 3.790 | 2,838,489 |
| 2022-09-15 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 341,092 |
| 2022-09-14 | 3.780 | 3.880 | 3.760 | 3.840 | 3.840 | 483,734 |
| 2022-09-13 | 3.970 | 3.970 | 3.830 | 3.940 | 3.940 | 872,750 |
| 2022-09-12 | 3.860 | 3.970 | 3.820 | 3.920 | 3.920 | 445,338 |
| 2022-09-09 | 4.170 | 4.170 | 3.940 | 3.980 | 3.980 | 753,082 |
| 2022-09-08 | 4.060 | 4.260 | 3.925 | 3.980 | 3.980 | 471,506 |
| 2022-09-07 | 4.100 | 4.180 | 3.970 | 3.980 | 3.980 | 431,865 |
| 2022-09-06 | 4.220 | 4.320 | 4.080 | 4.100 | 4.100 | 296,689 |
| 2022-09-05 | 4.110 | 4.250 | 3.990 | 4.240 | 4.240 | 927,594 |
| 2022-09-02 | 4.300 | 4.300 | 3.800 | 4.200 | 4.200 | 1,844,932 |
| 2022-09-01 | 4.620 | 4.650 | 4.430 | 4.480 | 4.480 | 1,121,668 |
| 2022-08-31 | 4.680 | 4.930 | 4.410 | 4.580 | 4.580 | 2,220,586 |
| 2022-08-30 | 4.250 | 4.590 | 4.250 | 4.580 | 4.580 | 1,729,995 |
| 2022-08-29 | 4.160 | 4.220 | 4.090 | 4.110 | 4.110 | 184,823 |
| 2022-08-26 | 4.300 | 4.300 | 4.230 | 4.260 | 4.260 | 172,695 |
| 2022-08-25 | 4.360 | 4.410 | 4.300 | 4.330 | 4.330 | 1,572,541 |
| 2022-08-24 | 4.370 | 4.420 | 4.320 | 4.320 | 4.320 | 187,455 |
| 2022-08-23 | 4.610 | 4.610 | 4.360 | 4.370 | 4.370 | 270,323 |
| 2022-08-22 | 4.630 | 4.680 | 4.560 | 4.620 | 4.620 | 488,840 |
| 2022-08-19 | 4.570 | 4.650 | 4.550 | 4.610 | 4.610 | 383,435 |
| 2022-08-18 | 4.480 | 4.600 | 4.480 | 4.590 | 4.590 | 648,052 |
| 2022-08-17 | 4.520 | 4.610 | 4.440 | 4.470 | 4.470 | 704,086 |
| 2022-08-16 | 4.500 | 4.550 | 4.480 | 4.540 | 4.540 | 343,549 |
| 2022-08-15 | 4.470 | 4.650 | 4.460 | 4.560 | 4.560 | 1,202,084 |
| 2022-08-12 | 4.300 | 4.475 | 4.270 | 4.440 | 4.440 | 1,246,303 |
| 2022-08-11 | 4.200 | 4.300 | 4.150 | 4.300 | 4.300 | 1,783,699 |
| 2022-08-10 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 494,544 |
| 2022-08-09 | 4.170 | 4.235 | 4.140 | 4.200 | 4.200 | 802,017 |
| 2022-08-08 | 4.240 | 4.300 | 4.120 | 4.170 | 4.170 | 751,532 |
| 2022-08-05 | 4.190 | 4.250 | 4.090 | 4.240 | 4.240 | 516,059 |
| 2022-08-04 | 4.150 | 4.260 | 4.150 | 4.210 | 4.210 | 469,671 |
| 2022-08-03 | 4.080 | 4.150 | 4.070 | 4.140 | 4.140 | 453,754 |
| 2022-08-02 | 3.990 | 4.095 | 3.940 | 4.090 | 4.090 | 305,682 |
| 2022-08-01 | 4.150 | 4.180 | 3.990 | 4.000 | 4.000 | 299,931 |
| 2022-07-29 | 4.150 | 4.160 | 4.000 | 4.130 | 4.130 | 773,083 |
| 2022-07-28 | 4.000 | 4.225 | 4.000 | 4.140 | 4.140 | 1,667,867 |
| 2022-07-27 | 3.750 | 4.000 | 3.750 | 3.990 | 3.990 | 765,264 |
| 2022-07-26 | 3.770 | 3.825 | 3.740 | 3.790 | 3.790 | 249,153 |
| 2022-07-25 | 3.730 | 3.840 | 3.730 | 3.810 | 3.810 | 172,330 |
| 2022-07-22 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 280,355 |
| 2022-07-21 | 3.770 | 3.885 | 3.760 | 3.840 | 3.840 | 590,296 |
| 2022-07-20 | 3.800 | 3.835 | 3.690 | 3.770 | 3.770 | 435,635 |
| 2022-07-19 | 3.780 | 3.840 | 3.780 | 3.810 | 3.810 | 160,248 |
| 2022-07-18 | 3.840 | 3.880 | 3.790 | 3.810 | 3.810 | 421,004 |
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.