Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.400	0.400	0.395	0.395	0.395	106,452
2022-10-10	0.405	0.405	0.395	0.400	0.400	57,277
2022-10-07	0.405	0.410	0.395	0.410	0.410	53,099
2022-10-06	0.400	0.410	0.400	0.405	0.405	24,304
2022-10-05	0.415	0.415	0.400	0.405	0.405	38,433
2022-10-04	0.405	0.420	0.395	0.420	0.420	108,550
2022-10-03	0.415	0.415	0.400	0.400	0.400	53,322
2022-09-30	0.425	0.425	0.400	0.415	0.415	155,422
2022-09-29	0.415	0.430	0.415	0.430	0.430	411,093
2022-09-28	0.395	0.405	0.390	0.405	0.405	97,398
2022-09-27	0.380	0.405	0.380	0.395	0.395	128,017
2022-09-26	0.390	0.405	0.380	0.380	0.380	130,522
2022-09-23	0.400	0.400	0.390	0.390	0.390	98,246
2022-09-21	0.405	0.410	0.390	0.400	0.400	112,605
2022-09-20	0.395	0.405	0.395	0.405	0.405	110,418
2022-09-19	0.400	0.400	0.390	0.395	0.395	63,923
2022-09-16	0.390	0.405	0.380	0.400	0.400	153,723
2022-09-15	0.400	0.400	0.390	0.390	0.390	149,501
2022-09-14	0.385	0.390	0.375	0.380	0.380	93,343
2022-09-13	0.405	0.410	0.385	0.385	0.385	121,636
2022-09-12	0.400	0.405	0.400	0.400	0.400	100,989
2022-09-09	0.400	0.400	0.390	0.395	0.395	75,460
2022-09-08	0.400	0.410	0.385	0.395	0.395	199,511
2022-09-07	0.415	0.420	0.400	0.405	0.405	174,335
2022-09-06	0.400	0.400	0.400	0.400	0.400	0
2022-09-05	0.400	0.400	0.390	0.400	0.400	26,342
2022-09-02	0.400	0.410	0.400	0.400	0.400	176,677
2022-09-01	0.390	0.390	0.385	0.390	0.390	56,631
2022-08-31	0.385	0.395	0.380	0.390	0.390	94,706
2022-08-30	0.375	0.390	0.375	0.390	0.390	29,555
2022-08-29	0.385	0.385	0.365	0.375	0.375	360,135
2022-08-26	0.395	0.400	0.385	0.385	0.385	198,016
2022-08-25	0.395	0.395	0.390	0.390	0.390	46,031
2022-08-24	0.395	0.395	0.390	0.395	0.395	99,950
2022-08-23	0.400	0.405	0.395	0.395	0.395	58,424
2022-08-22	0.410	0.420	0.395	0.395	0.395	194,160
2022-08-19	0.425	0.425	0.413	0.413	0.413	137,697
2022-08-18	0.415	0.415	0.415	0.415	0.415	3,477
2022-08-17	0.415	0.425	0.415	0.425	0.425	39,895
2022-08-16	0.410	0.425	0.410	0.425	0.425	60,661
2022-08-15	0.405	0.415	0.400	0.405	0.405	52,081
2022-08-12	0.395	0.410	0.395	0.410	0.410	24,651
2022-08-11	0.420	0.420	0.395	0.395	0.395	339,681
2022-08-10	0.410	0.410	0.405	0.405	0.405	12,405
2022-08-09	0.415	0.430	0.405	0.420	0.420	314,587
2022-08-08	0.420	0.425	0.410	0.415	0.415	95,023
2022-08-05	0.430	0.440	0.410	0.440	0.440	238,949
2022-08-04	0.425	0.435	0.415	0.415	0.415	221,731
2022-08-03	0.430	0.430	0.425	0.425	0.425	113,142
2022-08-02	0.455	0.455	0.430	0.440	0.440	204,341
2022-08-01	0.460	0.465	0.450	0.450	0.450	246,210
2022-07-29	0.420	0.465	0.415	0.465	0.465	1,360,400
2022-07-28	0.410	0.418	0.400	0.410	0.410	653,552
2022-07-27	0.385	0.420	0.385	0.385	0.385	368,292
2022-07-26	0.385	0.390	0.385	0.385	0.385	443,838
2022-07-25	0.390	0.400	0.385	0.385	0.385	208,466
2022-07-22	0.390	0.395	0.380	0.385	0.385	163,491
2022-07-21	0.400	0.405	0.385	0.385	0.385	379,405
2022-07-20	0.395	0.395	0.370	0.380	0.380	699,816
2022-07-19	0.400	0.400	0.395	0.395	0.395	65,354

← NewerPage 18 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.