Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.000 | 1.040 | 1.000 | 1.035 | 1.035 | 245,786 |
| 2024-11-22 | 1.000 | 1.020 | 0.985 | 1.000 | 1.000 | 423,494 |
| 2024-11-21 | 1.030 | 1.030 | 0.995 | 1.000 | 1.000 | 182,024 |
| 2024-11-20 | 1.045 | 1.055 | 0.990 | 1.020 | 1.020 | 246,555 |
| 2024-11-19 | 0.940 | 1.045 | 0.915 | 1.010 | 1.010 | 275,865 |
| 2024-11-18 | 0.880 | 0.965 | 0.875 | 0.905 | 0.905 | 187,538 |
| 2024-11-15 | 0.870 | 0.913 | 0.850 | 0.880 | 0.880 | 349,300 |
| 2024-11-14 | 0.865 | 0.910 | 0.860 | 0.870 | 0.870 | 321,433 |
| 2024-11-13 | 0.910 | 0.925 | 0.875 | 0.875 | 0.875 | 267,789 |
| 2024-11-12 | 0.885 | 0.905 | 0.865 | 0.885 | 0.885 | 68,746 |
| 2024-11-11 | 0.850 | 0.920 | 0.850 | 0.885 | 0.885 | 496,876 |
| 2024-11-08 | 0.815 | 0.865 | 0.815 | 0.845 | 0.845 | 127,672 |
| 2024-11-07 | 0.840 | 0.870 | 0.830 | 0.830 | 0.830 | 573,401 |
| 2024-11-06 | 0.860 | 0.870 | 0.840 | 0.845 | 0.845 | 45,475 |
| 2024-11-05 | 0.855 | 0.870 | 0.835 | 0.855 | 0.855 | 192,651 |
| 2024-11-04 | 0.890 | 0.900 | 0.845 | 0.850 | 0.850 | 234,548 |
| 2024-11-01 | 0.905 | 0.920 | 0.875 | 0.880 | 0.880 | 178,979 |
| 2024-10-31 | 0.950 | 0.990 | 0.920 | 0.920 | 0.920 | 723,034 |
| 2024-10-30 | 0.940 | 0.953 | 0.935 | 0.950 | 0.950 | 70,474 |
| 2024-10-29 | 0.945 | 0.965 | 0.935 | 0.940 | 0.940 | 230,926 |
| 2024-10-28 | 0.960 | 0.980 | 0.930 | 0.935 | 0.935 | 47,561 |
| 2024-10-25 | 0.970 | 0.995 | 0.965 | 0.970 | 0.970 | 598,056 |
| 2024-10-24 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 259,850 |
| 2024-10-23 | 0.995 | 0.995 | 0.965 | 0.965 | 0.965 | 393,765 |
| 2024-10-22 | 1.013 | 1.013 | 0.975 | 0.995 | 0.995 | 458,718 |
| 2024-10-21 | 0.965 | 1.050 | 0.965 | 1.015 | 1.015 | 586,676 |
| 2024-10-18 | 1.070 | 1.070 | 0.975 | 0.980 | 0.980 | 363,337 |
| 2024-10-17 | 1.040 | 1.090 | 1.030 | 1.060 | 1.060 | 209,017 |
| 2024-10-16 | 1.050 | 1.085 | 1.035 | 1.050 | 1.050 | 134,876 |
| 2024-10-15 | 1.055 | 1.095 | 1.030 | 1.085 | 1.085 | 313,518 |
| 2024-10-14 | 1.095 | 1.100 | 1.043 | 1.045 | 1.045 | 264,647 |
| 2024-10-11 | 1.100 | 1.105 | 1.050 | 1.095 | 1.095 | 124,013 |
| 2024-10-10 | 1.080 | 1.080 | 1.030 | 1.045 | 1.045 | 225,373 |
| 2024-10-09 | 1.085 | 1.100 | 1.060 | 1.065 | 1.065 | 99,854 |
| 2024-10-08 | 1.090 | 1.105 | 1.055 | 1.070 | 1.070 | 107,377 |
| 2024-10-07 | 1.090 | 1.110 | 1.085 | 1.090 | 1.090 | 60,338 |
| 2024-10-04 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 118,083 |
| 2024-10-03 | 1.190 | 1.190 | 1.090 | 1.120 | 1.120 | 342,831 |
| 2024-10-02 | 1.145 | 1.185 | 1.135 | 1.165 | 1.165 | 216,851 |
| 2024-10-01 | 1.110 | 1.150 | 1.110 | 1.135 | 1.135 | 302,585 |
| 2024-09-30 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 151,793 |
| 2024-09-27 | 1.060 | 1.145 | 1.050 | 1.110 | 1.110 | 605,621 |
| 2024-09-26 | 1.025 | 1.060 | 1.025 | 1.060 | 1.060 | 605,859 |
| 2024-09-25 | 1.080 | 1.090 | 1.025 | 1.050 | 1.050 | 203,232 |
| 2024-09-24 | 1.095 | 1.095 | 1.050 | 1.080 | 1.080 | 361,356 |
| 2024-09-23 | 0.980 | 1.080 | 0.965 | 1.060 | 1.060 | 644,428 |
| 2024-09-20 | 0.885 | 0.980 | 0.855 | 0.980 | 0.980 | 14,781,236 |
| 2024-09-19 | 0.895 | 0.905 | 0.873 | 0.890 | 0.890 | 594,287 |
| 2024-09-18 | 0.880 | 0.915 | 0.865 | 0.895 | 0.895 | 700,349 |
| 2024-09-17 | 0.885 | 0.900 | 0.855 | 0.880 | 0.880 | 851,243 |
| 2024-09-16 | 0.915 | 0.920 | 0.883 | 0.895 | 0.895 | 859,195 |
| 2024-09-13 | 1.053 | 1.060 | 0.890 | 0.930 | 0.930 | 1,432,199 |
| 2024-09-12 | 1.005 | 1.065 | 0.990 | 1.010 | 1.010 | 924,606 |
| 2024-09-11 | 1.015 | 1.028 | 0.975 | 1.005 | 1.005 | 494,056 |
| 2024-09-10 | 0.950 | 1.015 | 0.935 | 1.005 | 1.005 | 779,050 |
| 2024-09-09 | 1.015 | 1.015 | 0.905 | 0.945 | 0.945 | 746,599 |
| 2024-09-06 | 1.115 | 1.115 | 1.035 | 1.045 | 1.045 | 278,867 |
| 2024-09-05 | 1.025 | 1.130 | 1.010 | 1.120 | 1.120 | 469,321 |
| 2024-09-04 | 1.000 | 1.040 | 0.958 | 1.040 | 1.040 | 338,781 |
| 2024-09-03 | 0.880 | 1.015 | 0.860 | 1.000 | 1.000 | 511,792 |
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.