Ora Banda Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.765	0.775	0.695	0.715	0.715	72,746,382
2024-11-22	0.770	0.783	0.740	0.745	0.745	9,552,988
2024-11-21	0.770	0.790	0.745	0.750	0.750	7,350,651
2024-11-20	0.790	0.790	0.745	0.750	0.750	6,907,203
2024-11-19	0.740	0.775	0.740	0.765	0.765	6,411,041
2024-11-18	0.700	0.740	0.690	0.725	0.725	9,007,206
2024-11-15	0.725	0.763	0.695	0.710	0.710	114,982,063
2024-11-14	0.770	0.775	0.735	0.760	0.760	5,734,137
2024-11-13	0.750	0.790	0.740	0.785	0.785	4,231,836
2024-11-12	0.770	0.775	0.715	0.740	0.740	9,110,175
2024-11-11	0.840	0.845	0.805	0.805	0.805	6,074,702
2024-11-08	0.850	0.855	0.820	0.845	0.845	9,917,444
2024-11-07	0.815	0.830	0.788	0.810	0.810	14,375,021
2024-11-06	0.880	0.908	0.865	0.865	0.865	8,834,260
2024-11-05	0.880	0.890	0.860	0.860	0.860	7,165,006
2024-11-04	0.935	0.935	0.855	0.890	0.890	10,302,859
2024-11-01	0.920	0.945	0.915	0.925	0.925	6,568,060
2024-10-31	0.940	0.943	0.890	0.935	0.935	6,567,516
2024-10-30	0.950	0.963	0.935	0.955	0.955	7,975,131
2024-10-29	0.915	0.940	0.910	0.930	0.930	3,685,071
2024-10-28	0.925	0.930	0.900	0.920	0.920	4,921,066
2024-10-25	0.915	0.930	0.890	0.925	0.925	9,445,674
2024-10-24	0.880	0.915	0.875	0.915	0.915	7,481,644
2024-10-23	0.870	0.908	0.860	0.890	0.890	10,794,440
2024-10-22	0.850	0.870	0.820	0.860	0.860	10,999,556
2024-10-21	0.825	0.875	0.800	0.855	0.855	13,434,255
2024-10-18	0.750	0.818	0.735	0.805	0.805	10,559,301
2024-10-17	0.695	0.770	0.695	0.760	0.760	8,953,261
2024-10-16	0.665	0.680	0.658	0.670	0.670	4,469,406
2024-10-15	0.660	0.685	0.660	0.665	0.665	3,088,384
2024-10-14	0.630	0.670	0.628	0.670	0.670	5,076,743
2024-10-11	0.620	0.635	0.610	0.630	0.630	6,011,899
2024-10-10	0.605	0.615	0.595	0.615	0.615	2,182,157
2024-10-09	0.605	0.628	0.605	0.605	0.605	2,629,192
2024-10-08	0.615	0.625	0.600	0.625	0.625	2,253,170
2024-10-07	0.625	0.635	0.610	0.615	0.615	1,726,892
2024-10-04	0.615	0.645	0.610	0.630	0.630	2,308,834
2024-10-03	0.605	0.625	0.593	0.620	0.620	3,737,444
2024-10-02	0.635	0.635	0.613	0.615	0.615	3,553,901
2024-10-01	0.620	0.635	0.605	0.605	0.605	7,251,061
2024-09-30	0.645	0.650	0.618	0.625	0.625	8,732,724
2024-09-27	0.695	0.698	0.640	0.645	0.645	6,505,074
2024-09-26	0.680	0.690	0.663	0.690	0.690	4,882,314
2024-09-25	0.685	0.690	0.680	0.685	0.685	2,495,358
2024-09-24	0.685	0.690	0.655	0.670	0.670	5,095,546
2024-09-23	0.640	0.690	0.640	0.690	0.690	4,976,514
2024-09-20	0.640	0.645	0.620	0.630	0.630	5,614,054
2024-09-19	0.595	0.635	0.590	0.635	0.635	5,118,401
2024-09-18	0.570	0.600	0.570	0.600	0.600	3,780,559
2024-09-17	0.590	0.595	0.570	0.575	0.575	2,955,827
2024-09-16	0.600	0.615	0.585	0.600	0.600	6,899,003
2024-09-13	0.590	0.595	0.575	0.590	0.590	6,558,165
2024-09-12	0.580	0.580	0.560	0.570	0.570	2,813,604
2024-09-11	0.580	0.580	0.560	0.565	0.565	1,283,974
2024-09-10	0.585	0.590	0.570	0.575	0.575	6,352,970
2024-09-09	0.565	0.588	0.558	0.585	0.585	8,812,045
2024-09-06	0.540	0.573	0.535	0.570	0.570	6,552,463
2024-09-05	0.575	0.595	0.523	0.540	0.540	9,910,423
2024-09-04	0.565	0.575	0.545	0.565	0.565	8,841,882
2024-09-03	0.570	0.595	0.560	0.580	0.580	8,097,570

← NewerPage 9 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.