Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.375	0.380	0.370	0.380	0.380	165,696
2023-09-21	0.370	0.375	0.370	0.375	0.375	44,233
2023-09-20	0.365	0.370	0.360	0.370	0.370	22,793
2023-09-19	0.375	0.375	0.360	0.375	0.375	54,545
2023-09-18	0.375	0.380	0.375	0.375	0.375	52,028
2023-09-15	0.370	0.370	0.365	0.365	0.365	24,914
2023-09-14	0.360	0.370	0.360	0.370	0.370	72,576
2023-09-13	0.355	0.355	0.355	0.355	0.355	0
2023-09-12	0.370	0.370	0.350	0.355	0.355	49,446
2023-09-11	0.360	0.365	0.350	0.365	0.365	194,789
2023-09-08	0.365	0.365	0.355	0.355	0.355	40,968
2023-09-07	0.370	0.380	0.340	0.355	0.355	368,500
2023-09-06	0.370	0.380	0.365	0.370	0.370	188,140
2023-09-05	0.375	0.375	0.370	0.370	0.370	31,829
2023-09-04	0.385	0.390	0.365	0.370	0.370	171,837
2023-09-01	0.395	0.395	0.370	0.380	0.380	161,205
2023-08-31	0.400	0.405	0.390	0.400	0.400	170,434
2023-08-30	0.400	0.405	0.390	0.405	0.405	255,219
2023-08-29	0.380	0.405	0.380	0.395	0.395	135,322
2023-08-28	0.375	0.390	0.370	0.370	0.370	81,482
2023-08-25	0.390	0.390	0.370	0.370	0.370	187,190
2023-08-24	0.380	0.390	0.380	0.390	0.390	31,992
2023-08-23	0.385	0.390	0.380	0.380	0.380	347,245
2023-08-22	0.390	0.390	0.390	0.390	0.390	74,552
2023-08-21	0.390	0.390	0.385	0.390	0.390	16,615
2023-08-18	0.400	0.400	0.395	0.395	0.395	18,500
2023-08-17	0.390	0.405	0.385	0.405	0.405	182,648
2023-08-16	0.390	0.390	0.385	0.390	0.390	181,048
2023-08-15	0.390	0.390	0.385	0.385	0.385	105,959
2023-08-14	0.400	0.400	0.390	0.390	0.390	139,631
2023-08-11	0.395	0.415	0.390	0.400	0.400	527,555
2023-08-10	0.390	0.395	0.390	0.395	0.395	93,597
2023-08-09	0.385	0.395	0.385	0.395	0.395	214,435
2023-08-08	0.385	0.385	0.380	0.385	0.385	176,384
2023-08-07	0.385	0.390	0.380	0.380	0.380	139,650
2023-08-04	0.390	0.390	0.385	0.385	0.385	53,428
2023-08-03	0.380	0.390	0.380	0.390	0.390	199,367
2023-08-02	0.385	0.385	0.380	0.380	0.380	23,529
2023-08-01	0.390	0.390	0.380	0.390	0.390	88,865
2023-07-31	0.395	0.395	0.380	0.390	0.390	58,498
2023-07-28	0.390	0.395	0.380	0.395	0.395	76,403
2023-07-27	0.395	0.400	0.385	0.390	0.390	447,138
2023-07-26	0.370	0.385	0.370	0.385	0.385	57,400
2023-07-25	0.390	0.390	0.365	0.365	0.365	290,580
2023-07-24	0.395	0.400	0.385	0.395	0.395	51,450
2023-07-21	0.400	0.400	0.380	0.380	0.380	67,867
2023-07-20	0.390	0.400	0.390	0.400	0.400	62,045
2023-07-19	0.390	0.390	0.380	0.380	0.380	68,569
2023-07-18	0.390	0.390	0.385	0.385	0.385	17,221
2023-07-17	0.390	0.395	0.390	0.395	0.395	24,500
2023-07-14	0.360	0.395	0.360	0.390	0.390	468,092
2023-07-13	0.345	0.355	0.345	0.355	0.355	55,373
2023-07-12	0.345	0.345	0.345	0.345	0.345	2,220
2023-07-11	0.335	0.345	0.335	0.345	0.345	110,859
2023-07-10	0.335	0.340	0.335	0.335	0.335	16,069
2023-07-07	0.340	0.340	0.335	0.340	0.340	78,083
2023-07-06	0.340	0.345	0.335	0.340	0.340	77,476
2023-07-05	0.340	0.340	0.340	0.340	0.340	36,484
2023-07-04	0.340	0.340	0.335	0.340	0.340	202,113
2023-07-03	0.345	0.350	0.340	0.350	0.350	74,256

← NewerPage 14 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.