Omni Bridgeway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.550	1.600	1.550	1.560	1.560	90,929
2026-07-23	1.595	1.615	1.550	1.555	1.555	83,434
2026-07-22	1.630	1.630	1.590	1.590	1.590	75,256
2026-07-21	1.610	1.650	1.595	1.650	1.650	30,642
2026-07-20	1.620	1.645	1.610	1.625	1.625	20,835
2026-07-17	1.630	1.650	1.620	1.635	1.635	40,875
2026-07-16	1.645	1.645	1.625	1.640	1.640	32,255
2026-07-15	1.653	1.655	1.645	1.645	1.645	38,642
2026-07-14	1.665	1.675	1.635	1.655	1.655	318,130
2026-07-13	1.665	1.685	1.665	1.665	1.665	15,560
2026-07-10	1.595	1.700	1.595	1.690	1.690	228,621
2026-07-09	1.600	1.620	1.595	1.595	1.595	40,721
2026-07-08	1.595	1.615	1.595	1.605	1.605	5,674
2026-07-07	1.610	1.625	1.600	1.610	1.610	18,025
2026-07-06	1.645	1.645	1.595	1.620	1.620	41,106
2026-07-03	1.605	1.605	1.585	1.600	1.600	29,296
2026-07-02	1.600	1.620	1.600	1.620	1.620	87,243
2026-07-01	1.630	1.630	1.600	1.600	1.600	65,028
2026-06-30	1.630	1.690	1.610	1.650	1.650	286,773
2026-06-29	1.605	1.650	1.590	1.650	1.650	124,474
2026-06-26	1.550	1.625	1.550	1.615	1.615	160,006
2026-06-25	1.605	1.625	1.560	1.560	1.560	86,310
2026-06-24	1.640	1.640	1.605	1.605	1.605	562,759
2026-06-23	1.625	1.650	1.620	1.635	1.635	62,968
2026-06-22	1.630	1.650	1.615	1.650	1.650	56,824
2026-06-19	1.650	1.655	1.615	1.645	1.645	292,508
2026-06-18	1.635	1.650	1.630	1.635	1.635	39,987
2026-06-17	1.660	1.660	1.615	1.645	1.645	56,394
2026-06-16	1.658	1.660	1.645	1.645	1.645	44,454
2026-06-15	1.690	1.690	1.655	1.665	1.665	53,799
2026-06-12	1.630	1.690	1.630	1.690	1.690	123,499
2026-06-11	1.620	1.630	1.610	1.630	1.630	61,037
2026-06-10	1.645	1.650	1.633	1.645	1.645	43,336
2026-06-09	1.640	1.670	1.635	1.670	1.670	95,569
2026-06-05	1.660	1.660	1.645	1.650	1.650	20,562
2026-06-04	1.665	1.670	1.650	1.670	1.670	13,570
2026-06-03	1.630	1.680	1.630	1.680	1.680	45,616
2026-06-02	1.680	1.680	1.625	1.630	1.630	136,578
2026-06-01	1.670	1.715	1.640	1.685	1.685	240,764
2026-05-29	1.680	1.695	1.665	1.665	1.665	132,562
2026-05-28	1.700	1.700	1.645	1.690	1.690	226,526
2026-05-27	1.690	1.690	1.660	1.675	1.675	68,594
2026-05-26	1.670	1.705	1.668	1.700	1.700	227,106
2026-05-25	1.645	1.695	1.640	1.670	1.670	55,777
2026-05-22	1.685	1.685	1.640	1.650	1.650	85,662
2026-05-21	1.700	1.700	1.675	1.685	1.685	46,694
2026-05-20	1.685	1.713	1.665	1.685	1.685	214,224
2026-05-19	1.650	1.700	1.630	1.665	1.665	100,101
2026-05-18	1.710	1.740	1.635	1.635	1.635	81,383
2026-05-15	1.690	1.760	1.690	1.735	1.735	190,039
2026-05-14	1.700	1.700	1.655	1.690	1.690	323,622
2026-05-13	1.665	1.700	1.645	1.700	1.700	68,279
2026-05-12	1.700	1.700	1.660	1.665	1.665	65,483
2026-05-11	1.690	1.710	1.665	1.710	1.710	136,163
2026-05-08	1.665	1.695	1.665	1.665	1.665	316,110
2026-05-07	1.670	1.710	1.660	1.690	1.690	185,064
2026-05-06	1.650	1.690	1.640	1.670	1.670	211,716
2026-05-05	1.660	1.700	1.605	1.665	1.665	90,880
2026-05-04	1.633	1.685	1.625	1.660	1.660	226,786
2026-05-01	1.640	1.650	1.615	1.630	1.630	108,702

← NewerPage 2 of 22 · 1,267 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.