Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.680	0.690	0.665	0.680	0.680	5,526,465
2025-08-13	0.675	0.690	0.665	0.690	0.690	3,968,641
2025-08-12	0.675	0.695	0.665	0.675	0.675	5,013,359
2025-08-11	0.700	0.705	0.675	0.675	0.675	4,671,178
2025-08-08	0.690	0.710	0.690	0.700	0.700	5,587,477
2025-08-07	0.690	0.690	0.670	0.685	0.685	4,647,830
2025-08-06	0.650	0.685	0.650	0.680	0.680	11,959,775
2025-08-05	0.660	0.665	0.633	0.645	0.645	13,526,957
2025-08-04	0.655	0.665	0.643	0.645	0.645	7,854,731
2025-08-01	0.660	0.673	0.640	0.640	0.640	9,224,912
2025-07-31	0.705	0.705	0.650	0.650	0.650	21,397,072
2025-07-30	0.670	0.745	0.670	0.735	0.735	10,267,653
2025-07-29	0.670	0.690	0.650	0.685	0.685	5,494,513
2025-07-28	0.685	0.695	0.670	0.670	0.670	4,798,855
2025-07-25	0.710	0.710	0.680	0.690	0.690	7,389,980
2025-07-24	0.700	0.710	0.685	0.700	0.700	5,412,472
2025-07-23	0.740	0.745	0.710	0.710	0.710	20,972,951
2025-07-22	0.685	0.718	0.685	0.700	0.700	17,985,504
2025-07-21	0.650	0.675	0.643	0.665	0.665	10,156,187
2025-07-18	0.645	0.670	0.628	0.660	0.660	13,409,960
2025-07-17	0.670	0.670	0.630	0.640	0.640	13,903,543
2025-07-16	0.675	0.675	0.640	0.670	0.670	14,188,868
2025-07-15	0.710	0.715	0.680	0.680	0.680	12,115,648
2025-07-14	0.680	0.710	0.675	0.705	0.705	15,622,355
2025-07-11	0.650	0.670	0.620	0.660	0.660	25,784,248
2025-07-10	0.720	0.735	0.710	0.725	0.725	9,536,539
2025-07-09	0.715	0.720	0.680	0.695	0.695	7,492,253
2025-07-08	0.715	0.760	0.715	0.745	0.745	10,724,729
2025-07-07	0.740	0.740	0.675	0.690	0.690	9,259,568
2025-07-04	0.740	0.770	0.730	0.740	0.740	15,209,210
2025-07-03	0.725	0.745	0.695	0.730	0.730	15,389,282
2025-07-02	0.745	0.760	0.720	0.720	0.720	15,967,022
2025-07-01	0.775	0.795	0.755	0.755	0.755	16,143,287
2025-06-30	0.760	0.785	0.740	0.765	0.765	24,180,007
2025-06-27	0.795	0.825	0.770	0.780	0.780	14,586,659
2025-06-26	0.845	0.845	0.793	0.795	0.795	7,465,684
2025-06-25	0.870	0.870	0.825	0.830	0.830	7,500,647
2025-06-24	0.870	0.890	0.855	0.870	0.870	9,261,338
2025-06-23	0.905	0.915	0.845	0.855	0.855	8,138,113
2025-06-20	0.930	0.935	0.915	0.920	0.920	3,826,017
2025-06-19	0.945	0.955	0.913	0.930	0.930	6,105,078
2025-06-18	0.975	0.995	0.945	0.950	0.950	9,020,721
2025-06-17	0.970	1.010	0.960	0.985	0.985	6,638,805
2025-06-16	1.080	1.093	0.970	0.970	0.970	9,452,720
2025-06-13	1.060	1.090	1.035	1.045	1.045	9,946,145
2025-06-12	1.040	1.090	1.010	1.015	1.015	45,414,195
2025-06-11	1.050	1.060	1.010	1.025	1.025	5,901,432
2025-06-10	1.095	1.105	1.035	1.050	1.050	11,691,211
2025-06-06	1.180	1.220	1.100	1.100	1.100	13,269,254
2025-06-05	1.300	1.325	1.255	1.280	1.280	7,262,139
2025-06-04	1.250	1.265	1.220	1.265	1.265	6,201,184
2025-06-03	1.250	1.260	1.220	1.260	1.260	10,498,036
2025-06-02	1.140	1.210	1.130	1.190	1.190	8,908,239
2025-05-30	1.080	1.145	1.080	1.145	1.145	28,482,754
2025-05-29	1.010	1.080	0.995	1.065	1.065	7,694,867
2025-05-28	1.020	1.045	1.010	1.045	1.045	5,428,299
2025-05-27	1.040	1.050	1.020	1.025	1.025	3,963,633
2025-05-26	1.040	1.078	1.040	1.050	1.050	5,018,196
2025-05-23	1.055	1.055	1.035	1.040	1.040	2,005,799
2025-05-22	1.080	1.080	1.040	1.050	1.050	4,857,354

← NewerPage 6 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.