Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.570 | 1.610 | 1.515 | 1.560 | 1.560 | 293,150 |
| 2025-11-05 | 1.580 | 1.630 | 1.560 | 1.595 | 1.595 | 544,379 |
| 2025-11-04 | 1.660 | 1.730 | 1.630 | 1.650 | 1.650 | 420,187 |
| 2025-11-03 | 1.610 | 1.690 | 1.605 | 1.690 | 1.690 | 161,409 |
| 2025-10-31 | 1.580 | 1.625 | 1.555 | 1.595 | 1.595 | 6,157,521 |
| 2025-10-30 | 1.600 | 1.610 | 1.575 | 1.590 | 1.590 | 92,995 |
| 2025-10-29 | 1.610 | 1.615 | 1.580 | 1.600 | 1.600 | 253,928 |
| 2025-10-28 | 1.600 | 1.625 | 1.570 | 1.610 | 1.610 | 786,437 |
| 2025-10-27 | 1.590 | 1.625 | 1.590 | 1.600 | 1.600 | 180,942 |
| 2025-10-24 | 1.590 | 1.615 | 1.560 | 1.590 | 1.590 | 411,734 |
| 2025-10-23 | 1.585 | 1.610 | 1.578 | 1.590 | 1.590 | 65,745 |
| 2025-10-22 | 1.595 | 1.615 | 1.580 | 1.600 | 1.600 | 217,650 |
| 2025-10-21 | 1.600 | 1.605 | 1.565 | 1.600 | 1.600 | 267,520 |
| 2025-10-20 | 1.600 | 1.613 | 1.585 | 1.595 | 1.595 | 114,671 |
← NewerPage 5 of 5 · 254 trading days
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.