Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.970	0.970	0.935	0.940	0.940	3,197,200
2025-02-20	0.980	0.980	0.943	0.960	0.960	4,141,408
2025-02-19	0.960	0.988	0.955	0.960	0.960	3,319,990
2025-02-18	0.970	0.970	0.943	0.955	0.955	2,755,142
2025-02-17	0.990	1.010	0.948	0.965	0.965	6,832,265
2025-02-14	0.950	1.000	0.940	1.000	1.000	6,135,100
2025-02-13	0.945	0.980	0.945	0.950	0.950	5,296,520
2025-02-12	0.900	0.945	0.900	0.925	0.925	6,924,054
2025-02-11	0.900	0.920	0.888	0.915	0.915	5,571,515
2025-02-10	0.885	0.900	0.870	0.870	0.870	4,545,530
2025-02-07	0.885	0.895	0.878	0.890	0.890	2,223,421
2025-02-06	0.875	0.895	0.870	0.895	0.895	3,868,711
2025-02-05	0.870	0.888	0.865	0.875	0.875	3,368,241
2025-02-04	0.825	0.868	0.820	0.860	0.860	4,317,349
2025-02-03	0.820	0.830	0.805	0.820	0.820	3,036,769
2025-01-31	0.820	0.835	0.820	0.830	0.830	3,887,681
2025-01-30	0.810	0.810	0.780	0.790	0.790	2,583,202
2025-01-29	0.750	0.800	0.750	0.795	0.795	4,599,641
2025-01-28	0.730	0.750	0.708	0.730	0.730	4,648,535
2025-01-24	0.740	0.760	0.720	0.760	0.760	3,825,503
2025-01-23	0.750	0.760	0.728	0.750	0.750	4,576,476
2025-01-22	0.740	0.745	0.720	0.740	0.740	5,079,965
2025-01-21	0.710	0.735	0.705	0.720	0.720	2,563,815
2025-01-20	0.725	0.733	0.698	0.710	0.710	3,872,346
2025-01-17	0.780	0.780	0.725	0.730	0.730	4,125,387
2025-01-16	0.755	0.770	0.730	0.770	0.770	5,865,631
2025-01-15	0.770	0.795	0.760	0.770	0.770	2,991,843
2025-01-14	0.740	0.770	0.730	0.755	0.755	3,725,363
2025-01-13	0.745	0.760	0.710	0.745	0.745	4,006,819
2025-01-10	0.725	0.755	0.725	0.750	0.750	3,496,268
2025-01-09	0.680	0.725	0.678	0.715	0.715	5,373,588
2025-01-08	0.630	0.670	0.630	0.660	0.660	3,240,554
2025-01-07	0.620	0.645	0.615	0.630	0.630	4,131,912
2025-01-06	0.655	0.668	0.630	0.630	0.630	4,092,311
2025-01-03	0.680	0.685	0.658	0.660	0.660	4,944,274
2025-01-02	0.650	0.675	0.643	0.660	0.660	4,395,164
2024-12-31	0.665	0.675	0.650	0.650	0.650	4,900,079
2024-12-30	0.670	0.695	0.670	0.680	0.680	3,658,752
2024-12-27	0.665	0.700	0.665	0.680	0.680	3,718,260
2024-12-24	0.675	0.675	0.638	0.655	0.655	4,499,322
2024-12-23	0.650	0.690	0.650	0.680	0.680	4,710,805
2024-12-20	0.665	0.665	0.645	0.650	0.650	11,025,330
2024-12-19	0.630	0.665	0.600	0.645	0.645	11,918,019
2024-12-18	0.635	0.668	0.635	0.645	0.645	5,123,778
2024-12-17	0.660	0.670	0.645	0.645	0.645	3,540,653
2024-12-16	0.665	0.670	0.638	0.650	0.650	7,011,300
2024-12-13	0.695	0.695	0.660	0.675	0.675	5,401,412
2024-12-12	0.720	0.743	0.700	0.715	0.715	14,366,317
2024-12-11	0.645	0.710	0.645	0.710	0.710	10,807,828
2024-12-10	0.655	0.665	0.620	0.640	0.640	6,769,496
2024-12-09	0.675	0.680	0.655	0.660	0.660	3,914,164
2024-12-06	0.680	0.700	0.665	0.675	0.675	6,839,711
2024-12-05	0.660	0.700	0.660	0.700	0.700	4,415,626
2024-12-04	0.655	0.680	0.655	0.665	0.665	2,948,534
2024-12-03	0.690	0.695	0.670	0.670	0.670	2,593,511
2024-12-02	0.720	0.735	0.675	0.680	0.680	5,888,450
2024-11-29	0.680	0.725	0.680	0.725	0.725	9,304,666
2024-11-28	0.700	0.715	0.690	0.700	0.700	3,947,179
2024-11-27	0.680	0.715	0.670	0.700	0.700	9,430,176
2024-11-26	0.685	0.705	0.663	0.665	0.665	7,065,722

← NewerPage 8 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.