Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3.620 | 3.735 | 3.610 | 3.700 | 3.700 | 455,667 |
| 2022-04-19 | 3.470 | 3.610 | 3.415 | 3.570 | 3.570 | 333,900 |
| 2022-04-14 | 3.410 | 3.480 | 3.360 | 3.430 | 3.430 | 291,374 |
| 2022-04-13 | 3.350 | 3.490 | 3.350 | 3.470 | 3.470 | 111,704 |
| 2022-04-12 | 3.460 | 3.460 | 3.380 | 3.430 | 3.430 | 190,026 |
| 2022-04-11 | 3.500 | 3.520 | 3.420 | 3.420 | 3.420 | 158,849 |
| 2022-04-08 | 3.550 | 3.550 | 3.420 | 3.460 | 3.460 | 2,008,453 |
| 2022-04-07 | 3.480 | 3.540 | 3.420 | 3.450 | 3.450 | 180,095 |
| 2022-04-06 | 3.420 | 3.580 | 3.400 | 3.580 | 3.580 | 363,878 |
| 2022-04-05 | 3.490 | 3.490 | 3.330 | 3.400 | 3.400 | 557,463 |
| 2022-04-04 | 3.550 | 3.605 | 3.450 | 3.480 | 3.480 | 336,887 |
| 2022-04-01 | 3.720 | 3.720 | 3.540 | 3.570 | 3.570 | 232,227 |
| 2022-03-31 | 3.610 | 3.800 | 3.580 | 3.800 | 3.800 | 546,237 |
| 2022-03-30 | 3.650 | 3.700 | 3.570 | 3.630 | 3.630 | 296,781 |
| 2022-03-29 | 3.600 | 3.650 | 3.545 | 3.610 | 3.610 | 544,610 |
| 2022-03-28 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 344,746 |
| 2022-03-25 | 3.620 | 3.640 | 3.540 | 3.540 | 3.540 | 202,355 |
| 2022-03-24 | 3.670 | 3.670 | 3.550 | 3.620 | 3.620 | 179,483 |
| 2022-03-23 | 3.670 | 3.700 | 3.585 | 3.650 | 3.650 | 277,717 |
| 2022-03-22 | 3.630 | 3.680 | 3.590 | 3.620 | 3.620 | 261,473 |
| 2022-03-21 | 3.580 | 3.650 | 3.560 | 3.630 | 3.630 | 309,138 |
| 2022-03-18 | 3.570 | 3.570 | 3.510 | 3.570 | 3.570 | 361,155 |
| 2022-03-17 | 3.490 | 3.540 | 3.420 | 3.540 | 3.540 | 978,950 |
| 2022-03-16 | 3.390 | 3.460 | 3.340 | 3.460 | 3.460 | 628,127 |
| 2022-03-15 | 3.300 | 3.410 | 3.250 | 3.390 | 3.390 | 339,033 |
| 2022-03-14 | 3.260 | 3.320 | 3.220 | 3.260 | 3.260 | 158,242 |
| 2022-03-11 | 3.300 | 3.320 | 3.260 | 3.290 | 3.290 | 233,024 |
| 2022-03-10 | 3.310 | 3.380 | 3.310 | 3.340 | 3.340 | 178,810 |
| 2022-03-09 | 3.180 | 3.290 | 3.180 | 3.250 | 3.250 | 203,097 |
| 2022-03-08 | 3.210 | 3.230 | 3.150 | 3.180 | 3.180 | 293,599 |
| 2022-03-07 | 3.230 | 3.240 | 3.170 | 3.210 | 3.210 | 565,754 |
| 2022-03-04 | 3.230 | 3.320 | 3.220 | 3.230 | 3.230 | 305,226 |
| 2022-03-03 | 3.280 | 3.320 | 3.235 | 3.270 | 3.270 | 392,236 |
| 2022-03-02 | 3.280 | 3.310 | 3.255 | 3.280 | 3.280 | 420,684 |
| 2022-03-01 | 3.330 | 3.400 | 3.300 | 3.380 | 3.380 | 659,781 |
| 2022-02-28 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 619,982 |
| 2022-02-25 | 3.050 | 3.220 | 3.030 | 3.200 | 3.200 | 700,520 |
| 2022-02-24 | 2.920 | 3.030 | 2.860 | 2.970 | 2.970 | 1,808,640 |
| 2022-02-23 | 3.030 | 3.040 | 2.920 | 2.990 | 2.990 | 1,155,980 |
| 2022-02-22 | 3.000 | 3.050 | 2.960 | 3.030 | 3.030 | 3,298,985 |
| 2022-02-21 | 3.050 | 3.060 | 2.910 | 3.030 | 3.030 | 1,051,274 |
| 2022-02-18 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 490,375 |
| 2022-02-17 | 3.190 | 3.250 | 3.150 | 3.200 | 3.200 | 820,188 |
| 2022-02-16 | 3.100 | 3.150 | 3.050 | 3.100 | 3.100 | 451,966 |
| 2022-02-15 | 3.110 | 3.170 | 3.060 | 3.090 | 3.090 | 578,053 |
| 2022-02-14 | 3.380 | 3.380 | 3.150 | 3.190 | 3.190 | 552,102 |
| 2022-02-11 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 492,111 |
| 2022-02-10 | 3.450 | 3.515 | 3.385 | 3.470 | 3.470 | 543,128 |
| 2022-02-09 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 440,688 |
| 2022-02-08 | 3.150 | 3.320 | 3.140 | 3.300 | 3.300 | 420,094 |
| 2022-02-07 | 3.260 | 3.310 | 3.250 | 3.290 | 3.290 | 254,948 |
| 2022-02-04 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 226,633 |
| 2022-02-03 | 3.380 | 3.390 | 3.260 | 3.280 | 3.280 | 497,116 |
| 2022-02-02 | 3.350 | 3.380 | 3.290 | 3.380 | 3.380 | 551,892 |
| 2022-02-01 | 3.370 | 3.370 | 3.260 | 3.300 | 3.300 | 461,731 |
| 2022-01-31 | 3.210 | 3.260 | 3.160 | 3.240 | 3.240 | 459,456 |
| 2022-01-28 | 3.110 | 3.220 | 3.110 | 3.210 | 3.210 | 1,475,567 |
| 2022-01-27 | 3.040 | 3.200 | 3.010 | 3.110 | 3.110 | 1,140,429 |
| 2022-01-25 | 3.120 | 3.160 | 3.010 | 3.090 | 3.090 | 978,610 |
| 2022-01-24 | 3.110 | 3.210 | 3.020 | 3.150 | 3.150 | 722,202 |
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.