Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.385	0.385	0.370	0.385	0.385	67,923
2023-03-31	0.385	0.385	0.370	0.375	0.375	57,368
2023-03-30	0.370	0.375	0.370	0.370	0.370	43,474
2023-03-29	0.375	0.375	0.365	0.375	0.375	91,908
2023-03-28	0.370	0.370	0.360	0.360	0.360	28,705
2023-03-27	0.360	0.365	0.355	0.365	0.365	58,755
2023-03-24	0.365	0.370	0.360	0.360	0.360	107,101
2023-03-23	0.370	0.370	0.365	0.365	0.365	20,756
2023-03-22	0.375	0.375	0.360	0.370	0.370	63,298
2023-03-21	0.370	0.375	0.370	0.375	0.375	136,655
2023-03-20	0.365	0.370	0.360	0.360	0.360	72,481
2023-03-17	0.365	0.365	0.360	0.365	0.365	37,927
2023-03-16	0.370	0.370	0.333	0.370	0.370	797,929
2023-03-15	0.375	0.385	0.375	0.375	0.375	40,143
2023-03-14	0.380	0.380	0.365	0.365	0.365	62,484
2023-03-13	0.380	0.395	0.375	0.380	0.380	188,590
2023-03-10	0.390	0.400	0.385	0.385	0.385	156,068
2023-03-09	0.395	0.410	0.395	0.395	0.395	96,187
2023-03-08	0.390	0.390	0.385	0.390	0.390	214,451
2023-03-07	0.395	0.395	0.385	0.390	0.390	47,792
2023-03-06	0.420	0.420	0.385	0.390	0.390	111,968
2023-03-03	0.385	0.420	0.385	0.420	0.420	156,590
2023-03-02	0.385	0.395	0.385	0.390	0.390	104,691
2023-03-01	0.385	0.390	0.380	0.390	0.390	105,648
2023-02-28	0.385	0.390	0.380	0.385	0.385	75,810
2023-02-27	0.390	0.390	0.385	0.385	0.385	52,726
2023-02-24	0.390	0.390	0.385	0.390	0.390	200,311
2023-02-23	0.385	0.390	0.385	0.390	0.390	89,991
2023-02-22	0.380	0.390	0.375	0.385	0.385	130,968
2023-02-21	0.375	0.375	0.370	0.375	0.375	128,628
2023-02-20	0.370	0.390	0.370	0.375	0.375	163,522
2023-02-17	0.380	0.380	0.370	0.370	0.370	27,414
2023-02-16	0.375	0.375	0.370	0.375	0.375	121,297
2023-02-15	0.380	0.380	0.375	0.380	0.380	129,945
2023-02-14	0.383	0.385	0.380	0.385	0.385	183,660
2023-02-13	0.385	0.390	0.380	0.380	0.380	32,988
2023-02-10	0.385	0.390	0.380	0.385	0.385	49,666
2023-02-09	0.390	0.390	0.385	0.385	0.385	50,810
2023-02-08	0.395	0.395	0.385	0.390	0.390	54,370
2023-02-07	0.400	0.400	0.385	0.390	0.390	321,387
2023-02-06	0.400	0.405	0.395	0.405	0.405	72,377
2023-02-03	0.400	0.405	0.400	0.405	0.405	64,312
2023-02-02	0.395	0.415	0.395	0.400	0.400	74,647
2023-02-01	0.390	0.405	0.390	0.395	0.395	314,737
2023-01-31	0.400	0.405	0.390	0.390	0.390	344,626
2023-01-30	0.405	0.425	0.400	0.400	0.400	304,715
2023-01-27	0.405	0.415	0.400	0.415	0.415	151,166
2023-01-25	0.410	0.410	0.405	0.405	0.405	25,244
2023-01-24	0.405	0.415	0.405	0.410	0.410	54,223
2023-01-23	0.410	0.410	0.405	0.405	0.405	152,652
2023-01-20	0.420	0.423	0.405	0.405	0.405	135,635
2023-01-19	0.415	0.425	0.410	0.425	0.425	85,690
2023-01-18	0.415	0.420	0.415	0.415	0.415	52,820
2023-01-17	0.410	0.415	0.410	0.415	0.415	18,716
2023-01-16	0.420	0.420	0.410	0.415	0.415	54,515
2023-01-13	0.410	0.420	0.410	0.415	0.415	111,851
2023-01-12	0.405	0.415	0.405	0.415	0.415	27,666
2023-01-11	0.410	0.410	0.405	0.405	0.405	55,455
2023-01-10	0.420	0.420	0.405	0.405	0.405	62,327
2023-01-09	0.420	0.425	0.410	0.410	0.410	91,936

← NewerPage 16 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.