Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.415	0.415	0.415	0.415	0.415	3,715
2023-01-05	0.420	0.423	0.410	0.410	0.410	131,525
2023-01-04	0.410	0.430	0.395	0.425	0.425	344,222
2023-01-03	0.410	0.420	0.410	0.410	0.410	162,114
2022-12-30	0.400	0.410	0.400	0.410	0.410	64,345
2022-12-29	0.410	0.410	0.400	0.410	0.410	16,465
2022-12-28	0.405	0.405	0.395	0.400	0.400	25,271
2022-12-23	0.410	0.415	0.395	0.395	0.395	197,353
2022-12-22	0.415	0.420	0.410	0.410	0.410	83,144
2022-12-21	0.400	0.405	0.390	0.405	0.405	62,418
2022-12-20	0.400	0.400	0.385	0.395	0.395	262,060
2022-12-19	0.410	0.410	0.395	0.395	0.395	219,858
2022-12-16	0.415	0.415	0.400	0.410	0.410	312,080
2022-12-15	0.435	0.435	0.420	0.420	0.420	263,798
2022-12-14	0.440	0.440	0.435	0.435	0.435	29,060
2022-12-13	0.435	0.435	0.430	0.435	0.435	33,757
2022-12-12	0.440	0.440	0.430	0.430	0.430	148,505
2022-12-09	0.435	0.440	0.433	0.435	0.435	72,919
2022-12-08	0.450	0.455	0.430	0.440	0.440	257,024
2022-12-07	0.450	0.455	0.450	0.455	0.455	42,525
2022-12-06	0.460	0.460	0.450	0.450	0.450	50,384
2022-12-05	0.470	0.470	0.455	0.455	0.455	396,226
2022-12-02	0.460	0.470	0.460	0.460	0.460	168,408
2022-12-01	0.465	0.470	0.460	0.460	0.460	99,211
2022-11-30	0.470	0.473	0.455	0.455	0.455	81,417
2022-11-29	0.460	0.475	0.460	0.465	0.465	120,993
2022-11-28	0.475	0.485	0.465	0.465	0.465	206,591
2022-11-25	0.475	0.480	0.473	0.475	0.475	124,475
2022-11-24	0.485	0.485	0.470	0.470	0.470	49,334
2022-11-23	0.495	0.495	0.475	0.480	0.480	81,159
2022-11-22	0.485	0.495	0.480	0.495	0.495	40,688
2022-11-21	0.480	0.495	0.475	0.475	0.475	58,473
2022-11-18	0.500	0.505	0.480	0.480	0.480	278,044
2022-11-17	0.470	0.500	0.465	0.500	0.500	325,500
2022-11-16	0.480	0.480	0.465	0.475	0.475	60,324
2022-11-15	0.490	0.490	0.470	0.470	0.470	371,821
2022-11-14	0.440	0.480	0.430	0.475	0.475	738,164
2022-11-11	0.430	0.440	0.420	0.440	0.440	151,387
2022-11-10	0.430	0.430	0.420	0.430	0.430	117,604
2022-11-09	0.430	0.430	0.410	0.415	0.415	59,152
2022-11-08	0.420	0.430	0.410	0.430	0.430	174,810
2022-11-07	0.425	0.430	0.410	0.430	0.430	216,706
2022-11-04	0.405	0.425	0.395	0.425	0.425	201,163
2022-11-03	0.425	0.425	0.400	0.400	0.400	126,086
2022-11-02	0.420	0.435	0.420	0.425	0.425	91,238
2022-11-01	0.425	0.435	0.420	0.420	0.420	278,817
2022-10-31	0.410	0.420	0.400	0.420	0.420	296,637
2022-10-28	0.405	0.410	0.400	0.405	0.405	95,974
2022-10-27	0.405	0.410	0.395	0.405	0.405	66,844
2022-10-26	0.400	0.405	0.400	0.405	0.405	42,768
2022-10-25	0.395	0.400	0.395	0.400	0.400	61,005
2022-10-24	0.405	0.405	0.390	0.400	0.400	99,167
2022-10-21	0.400	0.405	0.395	0.405	0.405	231,199
2022-10-20	0.400	0.400	0.395	0.395	0.395	11,747
2022-10-19	0.400	0.403	0.395	0.395	0.395	20,136
2022-10-18	0.390	0.390	0.390	0.390	0.390	0
2022-10-17	0.395	0.395	0.385	0.390	0.390	78,819
2022-10-14	0.410	0.415	0.395	0.395	0.395	79,517
2022-10-13	0.400	0.410	0.400	0.410	0.410	41,987
2022-10-12	0.400	0.400	0.400	0.400	0.400	66,794

← NewerPage 17 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.