Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.580	0.585	0.550	0.560	0.560	5,683,959
2024-08-30	0.580	0.585	0.565	0.580	0.580	12,915,856
2024-08-29	0.560	0.580	0.550	0.580	0.580	12,169,727
2024-08-28	0.555	0.573	0.555	0.565	0.565	5,023,448
2024-08-27	0.550	0.560	0.535	0.555	0.555	4,028,925
2024-08-26	0.540	0.550	0.528	0.540	0.540	6,576,357
2024-08-23	0.515	0.525	0.508	0.520	0.520	4,971,091
2024-08-22	0.520	0.533	0.520	0.525	0.525	6,577,640
2024-08-21	0.510	0.523	0.505	0.515	0.515	11,760,102
2024-08-20	0.490	0.510	0.485	0.505	0.505	9,046,050
2024-08-19	0.490	0.508	0.475	0.485	0.485	9,803,588
2024-08-16	0.485	0.493	0.475	0.485	0.485	12,162,484
2024-08-15	0.450	0.495	0.450	0.485	0.485	10,571,797
2024-08-14	0.445	0.455	0.440	0.450	0.450	3,600,641
2024-08-13	0.425	0.443	0.425	0.435	0.435	3,825,601
2024-08-12	0.405	0.423	0.405	0.420	0.420	1,543,225
2024-08-09	0.400	0.410	0.395	0.400	0.400	1,417,865
2024-08-08	0.405	0.410	0.385	0.390	0.390	3,516,913
2024-08-07	0.405	0.415	0.390	0.405	0.405	2,612,372
2024-08-06	0.395	0.415	0.395	0.410	0.410	2,474,628
2024-08-05	0.415	0.415	0.390	0.390	0.390	1,709,542
2024-08-02	0.430	0.430	0.410	0.420	0.420	2,716,354
2024-08-01	0.450	0.455	0.425	0.435	0.435	1,578,142
2024-07-31	0.430	0.440	0.425	0.440	0.440	969,179
2024-07-30	0.430	0.430	0.420	0.420	0.420	1,753,414
2024-07-29	0.435	0.445	0.430	0.430	0.430	1,852,653
2024-07-26	0.425	0.435	0.415	0.430	0.430	1,306,798
2024-07-25	0.430	0.440	0.410	0.430	0.430	1,154,134
2024-07-24	0.410	0.435	0.405	0.430	0.430	6,646,968
2024-07-23	0.415	0.415	0.400	0.400	0.400	4,878,652
2024-07-22	0.425	0.440	0.425	0.425	0.425	967,688
2024-07-19	0.440	0.440	0.420	0.430	0.430	966,379
2024-07-18	0.440	0.460	0.433	0.445	0.445	2,327,354
2024-07-17	0.460	0.470	0.443	0.450	0.450	4,535,270
2024-07-16	0.430	0.453	0.415	0.450	0.450	5,064,067
2024-07-15	0.435	0.435	0.415	0.430	0.430	6,552,724
2024-07-12	0.405	0.438	0.405	0.425	0.425	11,165,786
2024-07-11	0.380	0.415	0.370	0.390	0.390	10,860,639
2024-07-10	0.345	0.360	0.340	0.355	0.355	1,780,223
2024-07-09	0.340	0.345	0.340	0.340	0.340	488,497
2024-07-08	0.340	0.355	0.340	0.340	0.340	1,120,868
2024-07-05	0.340	0.340	0.335	0.335	0.335	279,015
2024-07-04	0.330	0.340	0.330	0.340	0.340	517,795
2024-07-03	0.330	0.335	0.320	0.330	0.330	1,464,313
2024-07-02	0.305	0.340	0.305	0.335	0.335	1,992,526
2024-07-01	0.325	0.330	0.300	0.300	0.300	4,660,706
2024-06-28	0.340	0.343	0.325	0.335	0.335	1,749,476
2024-06-27	0.345	0.345	0.320	0.335	0.335	2,515,821
2024-06-26	0.360	0.360	0.340	0.345	0.345	1,557,471
2024-06-25	0.360	0.365	0.350	0.360	0.360	884,489
2024-06-24	0.370	0.385	0.360	0.360	0.360	1,109,956
2024-06-21	0.370	0.385	0.370	0.375	0.375	2,513,020
2024-06-20	0.360	0.380	0.355	0.370	0.370	3,355,040
2024-06-19	0.370	0.375	0.355	0.355	0.355	1,604,897
2024-06-18	0.365	0.385	0.365	0.380	0.380	3,331,529
2024-06-17	0.375	0.375	0.355	0.360	0.360	654,739
2024-06-14	0.365	0.385	0.360	0.380	0.380	4,256,084
2024-06-13	0.335	0.370	0.335	0.370	0.370	6,263,982
2024-06-12	0.340	0.345	0.333	0.335	0.335	1,033,365
2024-06-11	0.340	0.345	0.333	0.340	0.340	1,850,146

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.