Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.375	0.380	0.370	0.380	0.380	50,522
2024-09-03	0.375	0.375	0.370	0.370	0.370	22,096
2024-09-02	0.375	0.375	0.375	0.375	0.375	26,338
2024-08-30	0.370	0.383	0.370	0.380	0.380	106,588
2024-08-29	0.375	0.375	0.365	0.365	0.365	49,275
2024-08-28	0.370	0.373	0.370	0.370	0.370	21,800
2024-08-27	0.365	0.370	0.365	0.370	0.370	55,386
2024-08-26	0.368	0.368	0.365	0.365	0.365	53,477
2024-08-23	0.370	0.370	0.365	0.365	0.365	27,026
2024-08-22	0.370	0.375	0.365	0.375	0.375	54,011
2024-08-21	0.370	0.370	0.365	0.365	0.365	10,560
2024-08-20	0.370	0.375	0.365	0.365	0.365	142,121
2024-08-19	0.370	0.370	0.370	0.370	0.370	11,645
2024-08-16	0.370	0.380	0.365	0.365	0.365	119,000
2024-08-15	0.375	0.375	0.363	0.370	0.370	216,621
2024-08-14	0.380	0.380	0.365	0.365	0.365	89,936
2024-08-13	0.375	0.380	0.370	0.370	0.370	204,666
2024-08-12	0.385	0.388	0.370	0.370	0.370	125,265
2024-08-09	0.390	0.390	0.380	0.385	0.385	81,115
2024-08-08	0.380	0.390	0.375	0.390	0.390	168,266
2024-08-07	0.385	0.385	0.370	0.380	0.380	346,338
2024-08-06	0.385	0.385	0.375	0.380	0.380	166,591
2024-08-05	0.400	0.400	0.385	0.390	0.390	144,819
2024-08-02	0.400	0.405	0.400	0.400	0.400	111,274
2024-08-01	0.395	0.405	0.393	0.405	0.405	568,930
2024-07-31	0.390	0.390	0.385	0.385	0.385	45,674
2024-07-30	0.385	0.385	0.380	0.380	0.380	68,682
2024-07-29	0.385	0.390	0.385	0.385	0.385	70,660
2024-07-26	0.400	0.400	0.380	0.385	0.385	62,279
2024-07-25	0.390	0.393	0.380	0.380	0.380	46,891
2024-07-24	0.385	0.395	0.375	0.390	0.390	261,498
2024-07-23	0.375	0.375	0.375	0.375	0.375	9,498
2024-07-22	0.390	0.390	0.370	0.375	0.375	179,597
2024-07-19	0.375	0.390	0.375	0.390	0.390	129,035
2024-07-18	0.385	0.385	0.375	0.380	0.380	143,925
2024-07-17	0.390	0.390	0.370	0.370	0.370	267,421
2024-07-16	0.395	0.400	0.385	0.390	0.390	280,341
2024-07-15	0.395	0.395	0.385	0.395	0.395	215,469
2024-07-12	0.400	0.400	0.390	0.395	0.395	166,226
2024-07-11	0.390	0.405	0.385	0.400	0.400	720,030
2024-07-10	0.370	0.370	0.370	0.370	0.370	92,318
2024-07-09	0.370	0.370	0.360	0.370	0.370	445,553
2024-07-08	0.360	0.360	0.350	0.350	0.350	232,268
2024-07-05	0.355	0.360	0.355	0.360	0.360	145,145
2024-07-04	0.360	0.360	0.360	0.360	0.360	54,332
2024-07-03	0.365	0.365	0.365	0.365	0.365	21,242
2024-07-02	0.365	0.365	0.360	0.365	0.365	5,773
2024-07-01	0.360	0.370	0.360	0.365	0.365	175,515
2024-06-28	0.360	0.365	0.355	0.355	0.355	181,667
2024-06-27	0.360	0.365	0.355	0.355	0.355	220,649
2024-06-26	0.365	0.370	0.360	0.365	0.365	7,871
2024-06-25	0.370	0.370	0.360	0.360	0.360	163,379
2024-06-24	0.370	0.370	0.370	0.370	0.370	145,606
2024-06-21	0.370	0.370	0.365	0.370	0.370	503,915
2024-06-20	0.368	0.370	0.365	0.370	0.370	26,231
2024-06-19	0.365	0.375	0.365	0.375	0.375	430,677
2024-06-18	0.365	0.370	0.360	0.365	0.365	272,462
2024-06-17	0.365	0.365	0.360	0.360	0.360	60,115
2024-06-14	0.365	0.370	0.360	0.370	0.370	96,658
2024-06-13	0.365	0.375	0.365	0.375	0.375	42,327

← NewerPage 10 of 22 · 1,270 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.