Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.175	1.200	1.140	1.195	1.195	7,672,947
2025-11-05	1.130	1.160	1.080	1.150	1.150	12,115,781
2025-11-04	1.160	1.205	1.160	1.185	1.185	6,500,185
2025-11-03	1.220	1.220	1.195	1.200	1.200	2,553,798
2025-10-31	1.185	1.230	1.183	1.210	1.210	5,211,613
2025-10-30	1.155	1.180	1.125	1.165	1.165	7,489,460
2025-10-29	1.175	1.185	1.145	1.185	1.185	7,025,610
2025-10-28	1.200	1.200	1.140	1.165	1.165	10,114,711
2025-10-27	1.250	1.280	1.235	1.260	1.260	5,566,783
2025-10-24	1.300	1.300	1.250	1.260	1.260	4,414,205
2025-10-23	1.335	1.335	1.275	1.280	1.280	8,851,096
2025-10-22	1.300	1.300	1.195	1.280	1.280	10,759,240
2025-10-21	1.385	1.460	1.350	1.365	1.365	8,895,012
2025-10-20	1.300	1.355	1.275	1.345	1.345	9,198,894
2025-10-17	1.395	1.410	1.323	1.345	1.345	19,074,521
2025-10-16	1.295	1.340	1.280	1.330	1.330	6,264,954
2025-10-15	1.310	1.320	1.265	1.280	1.280	6,123,890
2025-10-14	1.305	1.360	1.280	1.310	1.310	7,614,076
2025-10-13	1.260	1.318	1.255	1.260	1.260	7,487,105
2025-10-10	1.200	1.270	1.155	1.250	1.250	9,225,995
2025-10-09	1.260	1.280	1.230	1.280	1.280	5,247,429
2025-10-08	1.255	1.270	1.220	1.265	1.265	6,727,569
2025-10-07	1.265	1.295	1.250	1.290	1.290	6,461,456
2025-10-06	1.255	1.275	1.215	1.260	1.260	6,427,269
2025-10-03	1.270	1.270	1.225	1.255	1.255	7,625,125
2025-10-02	1.195	1.295	1.190	1.285	1.285	16,904,476
2025-10-01	1.180	1.200	1.155	1.180	1.180	9,723,728
2025-09-30	1.155	1.195	1.145	1.180	1.180	10,968,808
2025-09-29	1.155	1.175	1.123	1.150	1.150	10,144,025
2025-09-26	1.090	1.140	1.075	1.140	1.140	7,787,626
2025-09-25	1.085	1.105	1.050	1.085	1.085	9,336,500
2025-09-24	1.100	1.105	1.070	1.105	1.105	8,219,651
2025-09-23	1.085	1.120	1.068	1.105	1.105	9,300,593
2025-09-22	1.050	1.065	1.035	1.045	1.045	5,936,076
2025-09-19	0.985	1.030	0.980	1.010	1.010	79,761,893
2025-09-18	0.945	0.990	0.935	0.980	0.980	12,262,225
2025-09-17	0.975	1.000	0.960	0.960	0.960	7,836,192
2025-09-16	1.025	1.030	0.970	0.985	0.985	14,239,024
2025-09-15	1.105	1.130	1.005	1.040	1.040	12,005,204
2025-09-12	1.110	1.168	1.090	1.155	1.155	11,889,672
2025-09-11	1.085	1.113	1.075	1.105	1.105	8,397,916
2025-09-10	1.100	1.100	1.060	1.070	1.070	8,475,755
2025-09-09	1.085	1.180	1.085	1.140	1.140	14,572,082
2025-09-08	1.095	1.110	1.045	1.050	1.050	8,887,472
2025-09-05	0.990	1.090	0.990	1.080	1.080	13,388,416
2025-09-04	0.985	0.990	0.935	0.985	0.985	17,730,232
2025-09-03	0.925	0.980	0.925	0.940	0.940	15,489,875
2025-09-02	0.920	0.950	0.910	0.910	0.910	8,086,361
2025-09-01	0.880	0.915	0.870	0.900	0.900	8,212,179
2025-08-29	0.875	0.875	0.835	0.845	0.845	4,122,721
2025-08-28	0.870	0.883	0.850	0.860	0.860	7,708,699
2025-08-27	0.820	0.865	0.805	0.860	0.860	15,796,993
2025-08-26	0.740	0.790	0.735	0.790	0.790	17,200,280
2025-08-25	0.710	0.730	0.700	0.730	0.730	6,932,106
2025-08-22	0.720	0.728	0.690	0.695	0.695	10,064,503
2025-08-21	0.730	0.755	0.715	0.720	0.720	12,256,811
2025-08-20	0.740	0.740	0.700	0.720	0.720	5,823,210
2025-08-19	0.715	0.760	0.710	0.750	0.750	6,015,546
2025-08-18	0.700	0.720	0.695	0.710	0.710	4,026,863
2025-08-15	0.675	0.710	0.665	0.705	0.705	8,735,378

← NewerPage 5 of 22 · 1,268 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.