Omni Bridgeway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.110	3.210	3.020	3.150	3.150	722,202
2022-01-21	3.170	3.200	3.120	3.190	3.190	427,701
2022-01-20	3.250	3.290	3.220	3.240	3.240	313,691
2022-01-19	3.340	3.370	3.280	3.300	3.300	507,286
2022-01-18	3.350	3.420	3.350	3.380	3.380	232,468
2022-01-17	3.490	3.490	3.350	3.350	3.350	328,822
2022-01-14	3.360	3.460	3.330	3.420	3.420	370,856
2022-01-13	3.370	3.400	3.310	3.370	3.370	303,217
2022-01-12	3.300	3.370	3.290	3.370	3.370	601,260
2022-01-11	3.390	3.390	3.290	3.330	3.330	493,324
2022-01-10	3.340	3.370	3.290	3.360	3.360	401,366
2022-01-07	3.300	3.380	3.260	3.320	3.320	724,748
2022-01-06	3.420	3.420	3.270	3.290	3.290	741,455
2022-01-05	3.540	3.570	3.390	3.430	3.430	1,062,017
2022-01-04	3.650	3.660	3.500	3.540	3.540	765,613
2021-12-31	3.530	3.680	3.530	3.680	3.680	867,694
2021-12-30	3.570	3.580	3.450	3.580	3.580	415,853
2021-12-29	3.530	3.540	3.480	3.540	3.540	337,422
2021-12-24	3.470	3.530	3.450	3.470	3.470	220,509
2021-12-23	3.590	3.590	3.450	3.470	3.470	465,351
2021-12-22	3.490	3.490	3.430	3.450	3.450	481,755
2021-12-21	3.440	3.460	3.400	3.430	3.430	1,172,692
2021-12-20	3.600	3.630	3.440	3.440	3.440	2,012,604
2021-12-17	3.650	3.665	3.590	3.620	3.620	11,688,125
2021-12-16	3.630	3.630	3.555	3.600	3.600	2,466,511
2021-12-15	3.560	3.560	3.460	3.550	3.550	1,455,895
2021-12-14	3.420	3.550	3.410	3.520	3.520	1,593,064
2021-12-13	3.330	3.410	3.310	3.400	3.400	1,159,673
2021-12-10	3.300	3.330	3.270	3.310	3.310	1,221,599
2021-12-09	3.220	3.305	3.220	3.300	3.300	1,025,508
2021-12-08	3.310	3.320	3.220	3.230	3.230	787,955
2021-12-07	3.230	3.230	3.160	3.210	3.210	1,007,451
2021-12-06	3.220	3.240	3.130	3.130	3.130	1,294,159
2021-12-03	3.270	3.310	3.200	3.230	3.230	1,460,383
2021-12-02	3.220	3.330	3.200	3.280	3.280	1,019,532
2021-12-01	3.170	3.300	3.170	3.280	3.280	920,403
2021-11-30	3.100	3.270	3.100	3.250	3.250	1,698,962
2021-11-29	3.010	3.060	3.010	3.050	3.050	601,028
2021-11-26	3.110	3.110	3.030	3.050	3.050	779,510
2021-11-25	3.130	3.130	3.055	3.090	3.090	624,271
2021-11-24	3.120	3.180	3.100	3.130	3.130	1,668,658
2021-11-23	3.090	3.160	3.080	3.110	3.110	1,583,882
2021-11-22	2.980	3.110	2.970	3.090	3.090	1,657,339
2021-11-19	2.940	2.980	2.930	2.960	2.960	838,714
2021-11-18	2.890	2.980	2.880	2.950	2.950	1,005,145
2021-11-17	2.900	2.950	2.870	2.890	2.890	1,463,139
2021-11-16	2.950	2.960	2.890	2.900	2.900	935,193
2021-11-15	2.960	2.990	2.870	2.890	2.890	1,197,627
2021-11-12	2.820	2.960	2.800	2.890	2.890	1,611,540
2021-11-11	2.700	2.780	2.660	2.780	2.780	1,726,103
2021-11-10	2.750	2.750	2.650	2.710	2.710	1,662,728
2021-11-09	2.810	2.840	2.650	2.760	2.760	1,298,191
2021-11-08	2.990	3.000	2.780	2.830	2.830	3,051,628
2021-11-05	3.040	3.050	2.970	2.970	2.970	927,841
2021-11-04	3.050	3.080	3.030	3.050	3.050	1,435,649
2021-11-03	3.140	3.140	3.050	3.050	3.050	444,632
2021-11-02	3.110	3.130	3.080	3.110	3.110	579,429
2021-11-01	3.160	3.190	3.090	3.110	3.110	670,907
2021-10-29	3.170	3.175	3.090	3.100	3.100	1,776,555
2021-10-28	3.150	3.255	3.055	3.230	3.230	1,218,262

← NewerPage 21 of 22 · 1,270 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.