Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.375	0.375	0.365	0.370	0.370	110,615
2024-06-11	0.365	0.370	0.360	0.360	0.360	198,165
2024-06-07	0.360	0.360	0.360	0.360	0.360	20,332
2024-06-06	0.350	0.360	0.350	0.360	0.360	151,411
2024-06-05	0.365	0.365	0.350	0.350	0.350	192,092
2024-06-04	0.370	0.370	0.365	0.365	0.365	35,728
2024-06-03	0.370	0.370	0.360	0.360	0.360	44,024
2024-05-31	0.370	0.370	0.365	0.365	0.365	133,952
2024-05-30	0.375	0.375	0.365	0.375	0.375	70,529
2024-05-29	0.380	0.380	0.365	0.365	0.365	95,063
2024-05-28	0.370	0.380	0.370	0.370	0.370	26,521
2024-05-27	0.385	0.385	0.365	0.365	0.365	64,526
2024-05-24	0.380	0.380	0.375	0.380	0.380	43,900
2024-05-23	0.370	0.370	0.370	0.370	0.370	50,000
2024-05-22	0.380	0.380	0.370	0.370	0.370	575,180
2024-05-21	0.380	0.380	0.375	0.375	0.375	31,181
2024-05-20	0.380	0.385	0.375	0.375	0.375	326,561
2024-05-17	0.390	0.400	0.380	0.390	0.390	160,062
2024-05-16	0.380	0.385	0.380	0.385	0.385	26,835
2024-05-15	0.400	0.400	0.380	0.380	0.380	17,711
2024-05-14	0.400	0.405	0.390	0.400	0.400	255,799
2024-05-13	0.380	0.390	0.380	0.390	0.390	118,501
2024-05-10	0.365	0.375	0.365	0.375	0.375	86,681
2024-05-09	0.370	0.370	0.365	0.370	0.370	97,623
2024-05-08	0.375	0.375	0.365	0.370	0.370	190,856
2024-05-07	0.385	0.385	0.375	0.375	0.375	144,537
2024-05-06	0.395	0.395	0.385	0.390	0.390	75,275
2024-05-03	0.385	0.395	0.385	0.395	0.395	74,119
2024-05-02	0.385	0.385	0.385	0.385	0.385	210,000
2024-05-01	0.390	0.390	0.380	0.380	0.380	258,649
2024-04-30	0.400	0.400	0.385	0.385	0.385	303,964
2024-04-29	0.385	0.390	0.380	0.380	0.380	35,471
2024-04-26	0.385	0.385	0.375	0.375	0.375	33,180
2024-04-24	0.375	0.385	0.375	0.380	0.380	89,516
2024-04-23	0.385	0.385	0.375	0.375	0.375	297,614
2024-04-22	0.395	0.400	0.390	0.390	0.390	184,319
2024-04-19	0.390	0.395	0.390	0.395	0.395	64,664
2024-04-18	0.375	0.380	0.375	0.380	0.380	295,913
2024-04-17	0.380	0.380	0.365	0.365	0.365	136,781
2024-04-16	0.375	0.385	0.375	0.375	0.375	147,679
2024-04-15	0.390	0.390	0.378	0.385	0.385	323,505
2024-04-12	0.385	0.385	0.380	0.380	0.380	4,988
2024-04-11	0.390	0.390	0.380	0.380	0.380	119,500
2024-04-10	0.400	0.400	0.375	0.375	0.375	403,675
2024-04-09	0.405	0.410	0.390	0.390	0.390	237,177
2024-04-08	0.410	0.410	0.395	0.400	0.400	93,279
2024-04-05	0.385	0.415	0.385	0.415	0.415	135,816
2024-04-04	0.390	0.390	0.385	0.385	0.385	16,065
2024-04-03	0.385	0.395	0.380	0.385	0.385	103,822
2024-04-02	0.400	0.400	0.385	0.385	0.385	57,509
2024-03-28	0.390	0.395	0.385	0.390	0.390	212,313
2024-03-27	0.388	0.388	0.388	0.388	0.388	2,529
2024-03-26	0.395	0.405	0.380	0.380	0.380	235,934
2024-03-25	0.405	0.410	0.390	0.390	0.390	143,728
2024-03-22	0.400	0.400	0.390	0.400	0.400	34,872
2024-03-21	0.385	0.390	0.380	0.390	0.390	219,903
2024-03-20	0.405	0.405	0.395	0.395	0.395	4,000
2024-03-19	0.390	0.400	0.385	0.400	0.400	117,242
2024-03-18	0.400	0.400	0.390	0.390	0.390	197,329
2024-03-15	0.400	0.415	0.400	0.405	0.405	22,080

← NewerPage 11 of 22 · 1,265 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.