Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.325	0.350	0.320	0.350	0.350	313,271
2023-06-29	0.320	0.330	0.320	0.330	0.330	147,835
2023-06-28	0.325	0.330	0.325	0.325	0.325	110,781
2023-06-27	0.340	0.340	0.320	0.330	0.330	505,411
2023-06-26	0.340	0.343	0.340	0.343	0.343	48,851
2023-06-23	0.350	0.350	0.345	0.345	0.345	33,175
2023-06-22	0.350	0.350	0.345	0.345	0.345	99,032
2023-06-21	0.350	0.350	0.350	0.350	0.350	83,600
2023-06-20	0.350	0.350	0.345	0.350	0.350	272,056
2023-06-19	0.350	0.350	0.345	0.345	0.345	147,243
2023-06-16	0.345	0.360	0.345	0.360	0.360	82,124
2023-06-15	0.350	0.350	0.345	0.345	0.345	89,201
2023-06-14	0.360	0.360	0.345	0.345	0.345	203,911
2023-06-13	0.355	0.358	0.350	0.355	0.355	300,846
2023-06-09	0.355	0.360	0.350	0.355	0.355	50,525
2023-06-08	0.360	0.360	0.350	0.355	0.355	95,325
2023-06-07	0.370	0.370	0.355	0.355	0.355	42,688
2023-06-06	0.360	0.370	0.360	0.370	0.370	46,314
2023-06-05	0.380	0.380	0.360	0.370	0.370	55,730
2023-06-02	0.370	0.380	0.370	0.380	0.380	187,029
2023-06-01	0.365	0.375	0.365	0.375	0.375	75,228
2023-05-31	0.375	0.380	0.365	0.365	0.365	213,223
2023-05-30	0.368	0.370	0.365	0.370	0.370	51,561
2023-05-29	0.365	0.385	0.355	0.355	0.355	777,778
2023-05-26	0.350	0.365	0.350	0.365	0.365	49,407
2023-05-25	0.350	0.350	0.345	0.345	0.345	84,645
2023-05-24	0.350	0.355	0.350	0.350	0.350	135,829
2023-05-23	0.350	0.355	0.350	0.350	0.350	156,395
2023-05-22	0.355	0.355	0.350	0.355	0.355	66,987
2023-05-19	0.350	0.360	0.350	0.355	0.355	48,157
2023-05-18	0.360	0.360	0.345	0.345	0.345	294,770
2023-05-17	0.360	0.370	0.360	0.360	0.360	36,532
2023-05-16	0.375	0.375	0.360	0.360	0.360	101,925
2023-05-15	0.370	0.375	0.370	0.370	0.370	115,922
2023-05-12	0.380	0.380	0.370	0.370	0.370	78,610
2023-05-11	0.380	0.380	0.380	0.380	0.380	58,081
2023-05-10	0.380	0.380	0.380	0.380	0.380	56,361
2023-05-09	0.385	0.385	0.375	0.380	0.380	122,898
2023-05-08	0.385	0.385	0.385	0.385	0.385	33,651
2023-05-05	0.380	0.380	0.380	0.380	0.380	84,494
2023-05-04	0.375	0.380	0.375	0.380	0.380	110,195
2023-05-03	0.380	0.380	0.375	0.380	0.380	22,481
2023-05-02	0.390	0.395	0.380	0.395	0.395	26,365
2023-05-01	0.380	0.385	0.380	0.380	0.380	67,601
2023-04-28	0.395	0.395	0.375	0.375	0.375	81,806
2023-04-27	0.400	0.400	0.390	0.395	0.395	122,434
2023-04-26	0.405	0.410	0.400	0.400	0.400	68,281
2023-04-24	0.405	0.405	0.405	0.405	0.405	12,345
2023-04-21	0.425	0.425	0.410	0.410	0.410	154,004
2023-04-20	0.425	0.435	0.420	0.425	0.425	126,229
2023-04-19	0.440	0.440	0.425	0.425	0.425	61,623
2023-04-18	0.425	0.440	0.425	0.440	0.440	266,032
2023-04-17	0.425	0.425	0.415	0.420	0.420	117,775
2023-04-14	0.420	0.420	0.415	0.420	0.420	80,896
2023-04-13	0.420	0.420	0.415	0.420	0.420	212,349
2023-04-12	0.400	0.420	0.400	0.420	0.420	220,570
2023-04-11	0.390	0.400	0.390	0.400	0.400	143,852
2023-04-06	0.390	0.390	0.385	0.390	0.390	83,772
2023-04-05	0.380	0.390	0.380	0.390	0.390	37,580
2023-04-04	0.385	0.385	0.375	0.380	0.380	50,400

← NewerPage 15 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.