Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.315 | 1.370 | 1.315 | 1.335 | 1.335 | 70,356 |
| 2025-02-20 | 1.295 | 1.315 | 1.290 | 1.305 | 1.305 | 151,641 |
| 2025-02-19 | 1.315 | 1.330 | 1.255 | 1.270 | 1.270 | 393,201 |
| 2025-02-18 | 1.315 | 1.345 | 1.310 | 1.315 | 1.315 | 144,959 |
| 2025-02-17 | 1.345 | 1.380 | 1.320 | 1.320 | 1.320 | 174,529 |
| 2025-02-14 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 152,508 |
| 2025-02-13 | 1.345 | 1.393 | 1.335 | 1.350 | 1.350 | 689,454 |
| 2025-02-12 | 1.385 | 1.385 | 1.305 | 1.375 | 1.375 | 109,607 |
| 2025-02-11 | 1.370 | 1.425 | 1.330 | 1.365 | 1.365 | 60,521 |
| 2025-02-10 | 1.385 | 1.420 | 1.370 | 1.370 | 1.370 | 105,781 |
| 2025-02-07 | 1.400 | 1.430 | 1.375 | 1.430 | 1.430 | 97,509 |
| 2025-02-06 | 1.380 | 1.450 | 1.345 | 1.405 | 1.405 | 418,958 |
| 2025-02-05 | 1.375 | 1.400 | 1.370 | 1.375 | 1.375 | 28,389 |
| 2025-02-04 | 1.340 | 1.415 | 1.330 | 1.380 | 1.380 | 141,910 |
| 2025-02-03 | 1.360 | 1.360 | 1.305 | 1.320 | 1.320 | 248,771 |
| 2025-01-31 | 1.355 | 1.375 | 1.305 | 1.350 | 1.350 | 407,707 |
| 2025-01-30 | 1.330 | 1.375 | 1.280 | 1.300 | 1.300 | 177,850 |
| 2025-01-29 | 1.380 | 1.390 | 1.275 | 1.275 | 1.275 | 122,522 |
| 2025-01-28 | 1.370 | 1.420 | 1.355 | 1.385 | 1.385 | 84,315 |
| 2025-01-24 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 380,658 |
| 2025-01-23 | 1.400 | 1.405 | 1.365 | 1.380 | 1.380 | 249,691 |
| 2025-01-22 | 1.395 | 1.415 | 1.350 | 1.380 | 1.380 | 417,162 |
| 2025-01-21 | 1.400 | 1.433 | 1.280 | 1.340 | 1.340 | 551,348 |
| 2025-01-20 | 1.355 | 1.485 | 1.355 | 1.430 | 1.430 | 135,526 |
| 2025-01-17 | 1.395 | 1.410 | 1.360 | 1.370 | 1.370 | 228,426 |
| 2025-01-16 | 1.385 | 1.400 | 1.305 | 1.320 | 1.320 | 146,410 |
| 2025-01-15 | 1.360 | 1.460 | 1.340 | 1.340 | 1.340 | 156,016 |
| 2025-01-14 | 1.535 | 1.535 | 1.400 | 1.405 | 1.405 | 120,404 |
| 2025-01-13 | 1.550 | 1.550 | 1.475 | 1.540 | 1.540 | 17,040 |
| 2025-01-10 | 1.480 | 1.560 | 1.480 | 1.550 | 1.550 | 159,811 |
| 2025-01-09 | 1.560 | 1.560 | 1.505 | 1.525 | 1.525 | 73,604 |
| 2025-01-08 | 1.505 | 1.580 | 1.483 | 1.560 | 1.560 | 72,716 |
| 2025-01-07 | 1.515 | 1.585 | 1.505 | 1.505 | 1.505 | 145,081 |
| 2025-01-06 | 1.495 | 1.570 | 1.465 | 1.505 | 1.505 | 261,919 |
| 2025-01-03 | 1.450 | 1.505 | 1.430 | 1.475 | 1.475 | 153,696 |
| 2025-01-02 | 1.450 | 1.500 | 1.415 | 1.445 | 1.445 | 112,120 |
| 2024-12-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 51 |
| 2024-12-30 | 1.470 | 1.475 | 1.420 | 1.430 | 1.430 | 128,014 |
| 2024-12-27 | 1.380 | 1.500 | 1.380 | 1.420 | 1.420 | 194,912 |
| 2024-12-24 | 1.365 | 1.440 | 1.365 | 1.395 | 1.395 | 61,940 |
| 2024-12-23 | 1.400 | 1.400 | 1.333 | 1.350 | 1.350 | 272,308 |
| 2024-12-20 | 1.380 | 1.410 | 1.330 | 1.370 | 1.370 | 254,454 |
| 2024-12-19 | 1.430 | 1.445 | 1.335 | 1.385 | 1.385 | 714,031 |
| 2024-12-18 | 0.975 | 1.510 | 0.975 | 1.450 | 1.450 | 1,927,568 |
| 2024-12-17 | 1.000 | 1.035 | 0.965 | 0.965 | 0.965 | 151,138 |
| 2024-12-16 | 1.045 | 1.065 | 0.990 | 0.995 | 0.995 | 141,553 |
| 2024-12-13 | 1.005 | 1.035 | 0.995 | 1.010 | 1.010 | 97,566 |
| 2024-12-12 | 1.000 | 1.050 | 1.000 | 1.005 | 1.005 | 64,452 |
| 2024-12-11 | 1.005 | 1.035 | 1.005 | 1.020 | 1.020 | 412,414 |
| 2024-12-10 | 1.005 | 1.020 | 0.985 | 0.990 | 0.990 | 100,205 |
| 2024-12-09 | 1.040 | 1.050 | 0.985 | 0.995 | 0.995 | 274,571 |
| 2024-12-06 | 1.085 | 1.085 | 1.030 | 1.030 | 1.030 | 44,125 |
| 2024-12-05 | 1.025 | 1.080 | 1.025 | 1.070 | 1.070 | 137,644 |
| 2024-12-04 | 1.090 | 1.100 | 1.020 | 1.020 | 1.020 | 177,431 |
| 2024-12-03 | 1.050 | 1.105 | 1.050 | 1.085 | 1.085 | 241,743 |
| 2024-12-02 | 1.045 | 1.060 | 1.030 | 1.030 | 1.030 | 58,087 |
| 2024-11-29 | 1.075 | 1.120 | 1.030 | 1.030 | 1.030 | 106,705 |
| 2024-11-28 | 1.023 | 1.090 | 1.023 | 1.085 | 1.085 | 267,517 |
| 2024-11-27 | 1.015 | 1.040 | 0.960 | 1.015 | 1.015 | 1,089,135 |
| 2024-11-26 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 155,680 |
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.