Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.330	0.345	0.330	0.345	0.345	951,849
2024-06-06	0.330	0.335	0.315	0.335	0.335	938,215
2024-06-05	0.320	0.325	0.313	0.320	0.320	1,532,727
2024-06-04	0.330	0.330	0.320	0.320	0.320	499,430
2024-06-03	0.325	0.333	0.325	0.330	0.330	684,241
2024-05-31	0.330	0.335	0.320	0.325	0.325	1,426,812
2024-05-30	0.325	0.335	0.325	0.335	0.335	377,418
2024-05-29	0.325	0.335	0.320	0.335	0.335	420,267
2024-05-28	0.330	0.338	0.330	0.335	0.335	920,576
2024-05-27	0.330	0.335	0.330	0.335	0.335	1,152,980
2024-05-24	0.330	0.340	0.325	0.335	0.335	285,404
2024-05-23	0.345	0.345	0.325	0.340	0.340	1,143,028
2024-05-22	0.345	0.345	0.340	0.345	0.345	847,270
2024-05-21	0.330	0.345	0.330	0.345	0.345	10,662,172
2024-05-20	0.325	0.330	0.320	0.330	0.330	1,422,050
2024-05-17	0.330	0.330	0.315	0.320	0.320	1,373,374
2024-05-16	0.315	0.335	0.310	0.325	0.325	1,391,199
2024-05-15	0.330	0.330	0.305	0.305	0.305	2,861,187
2024-05-14	0.310	0.330	0.310	0.320	0.320	2,261,462
2024-05-13	0.310	0.320	0.310	0.310	0.310	1,011,886
2024-05-10	0.310	0.315	0.305	0.310	0.310	971,242
2024-05-09	0.320	0.320	0.305	0.310	0.310	838,259
2024-05-08	0.310	0.320	0.310	0.320	0.320	241,699
2024-05-07	0.315	0.325	0.313	0.315	0.315	1,238,588
2024-05-06	0.315	0.315	0.295	0.310	0.310	2,439,653
2024-05-03	0.325	0.325	0.310	0.315	0.315	2,186,902
2024-05-02	0.320	0.330	0.315	0.330	0.330	447,678
2024-05-01	0.325	0.325	0.310	0.310	0.310	862,172
2024-04-30	0.340	0.350	0.330	0.335	0.335	1,756,263
2024-04-29	0.310	0.350	0.310	0.350	0.350	2,070,703
2024-04-26	0.305	0.320	0.303	0.320	0.320	1,763,624
2024-04-24	0.305	0.308	0.295	0.300	0.300	2,889,014
2024-04-23	0.330	0.330	0.285	0.300	0.300	6,075,024
2024-04-22	0.345	0.350	0.330	0.330	0.330	2,614,225
2024-04-19	0.340	0.345	0.335	0.345	0.345	2,190,467
2024-04-18	0.340	0.350	0.335	0.340	0.340	5,927,977
2024-04-17	0.325	0.340	0.325	0.340	0.340	3,301,473
2024-04-16	0.315	0.325	0.305	0.325	0.325	1,527,731
2024-04-15	0.335	0.340	0.325	0.335	0.335	1,502,059
2024-04-12	0.320	0.345	0.320	0.340	0.340	3,954,075
2024-04-11	0.300	0.320	0.300	0.320	0.320	2,618,285
2024-04-10	0.310	0.310	0.300	0.300	0.300	896,506
2024-04-09	0.315	0.315	0.295	0.310	0.310	1,309,281
2024-04-08	0.305	0.320	0.300	0.310	0.310	1,551,551
2024-04-05	0.295	0.305	0.295	0.305	0.305	1,822,449
2024-04-04	0.300	0.310	0.295	0.295	0.295	3,216,973
2024-04-03	0.295	0.300	0.295	0.300	0.300	1,310,673
2024-04-02	0.285	0.308	0.285	0.300	0.300	3,790,456
2024-03-28	0.265	0.285	0.265	0.280	0.280	2,899,313
2024-03-27	0.265	0.270	0.260	0.270	0.270	229,262
2024-03-26	0.260	0.270	0.255	0.270	0.270	1,034,067
2024-03-25	0.255	0.265	0.255	0.265	0.265	759,638
2024-03-22	0.245	0.265	0.240	0.265	0.265	944,284
2024-03-21	0.245	0.250	0.240	0.245	0.245	1,412,628
2024-03-20	0.260	0.260	0.240	0.240	0.240	2,171,611
2024-03-19	0.255	0.265	0.250	0.255	0.255	1,086,388
2024-03-18	0.255	0.260	0.250	0.250	0.250	361,958
2024-03-15	0.255	0.260	0.255	0.255	0.255	400,657
2024-03-14	0.265	0.265	0.255	0.255	0.255	2,047,856
2024-03-13	0.265	0.270	0.260	0.265	0.265	246,232

← NewerPage 11 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.