Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.405	0.410	0.395	0.395	0.395	89,450
2022-07-15	0.400	0.410	0.395	0.395	0.395	266,147
2022-07-14	0.395	0.400	0.390	0.390	0.390	301,972
2022-07-13	0.400	0.400	0.395	0.395	0.395	42,718
2022-07-12	0.405	0.410	0.400	0.400	0.400	84,066
2022-07-11	0.385	0.415	0.385	0.395	0.395	332,258
2022-07-08	0.385	0.400	0.380	0.380	0.380	142,467
2022-07-07	0.370	0.390	0.365	0.375	0.375	276,804
2022-07-06	0.385	0.390	0.370	0.370	0.370	163,658
2022-07-05	0.410	0.410	0.380	0.390	0.390	406,990
2022-07-04	0.410	0.415	0.410	0.410	0.410	55,311
2022-07-01	0.415	0.415	0.410	0.415	0.415	243,116
2022-06-30	0.415	0.430	0.405	0.405	0.405	558,586
2022-06-29	0.390	0.400	0.375	0.400	0.400	606,803
2022-06-28	0.435	0.450	0.390	0.390	0.390	2,647,987
2022-06-27	0.300	0.300	0.300	0.300	0.300	0
2022-06-24	0.300	0.300	0.300	0.300	0.300	0
2022-06-23	0.330	0.330	0.300	0.300	0.300	39,695
2022-06-22	0.335	0.335	0.300	0.335	0.335	215,721
2022-06-21	0.320	0.335	0.300	0.310	0.310	187,757
2022-06-20	0.320	0.325	0.320	0.320	0.320	159,517
2022-06-17	0.335	0.335	0.315	0.320	0.320	359,121
2022-06-16	0.325	0.335	0.325	0.335	0.335	52,265
2022-06-15	0.330	0.335	0.320	0.320	0.320	126,092
2022-06-14	0.340	0.350	0.325	0.330	0.330	194,677
2022-06-10	0.370	0.370	0.355	0.360	0.360	169,349
2022-06-09	0.375	0.380	0.370	0.375	0.375	74,559
2022-06-08	0.415	0.415	0.380	0.380	0.380	250,455
2022-06-07	0.400	0.420	0.400	0.400	0.400	727,038
2022-06-06	0.370	0.385	0.370	0.385	0.385	70,283
2022-06-03	0.360	0.375	0.360	0.360	0.360	59,911
2022-06-02	0.360	0.365	0.355	0.355	0.355	130,276
2022-06-01	0.365	0.365	0.360	0.365	0.365	24,282
2022-05-31	0.370	0.370	0.365	0.365	0.365	51,613
2022-05-30	0.370	0.370	0.360	0.365	0.365	156,810
2022-05-27	0.360	0.370	0.360	0.370	0.370	43,387
2022-05-26	0.360	0.365	0.355	0.365	0.365	45,771
2022-05-25	0.360	0.365	0.360	0.360	0.360	24,710
2022-05-24	0.375	0.375	0.345	0.370	0.370	397,607
2022-05-23	0.390	0.390	0.370	0.380	0.380	67,735
2022-05-20	0.355	0.390	0.355	0.390	0.390	274,997
2022-05-19	0.355	0.355	0.350	0.350	0.350	141,037
2022-05-18	0.365	0.370	0.360	0.360	0.360	161,342
2022-05-17	0.375	0.380	0.360	0.380	0.380	456,907
2022-05-16	0.370	0.375	0.360	0.375	0.375	334,959
2022-05-13	0.360	0.370	0.350	0.370	0.370	336,718
2022-05-12	0.370	0.370	0.340	0.340	0.340	253,152
2022-05-11	0.340	0.360	0.340	0.355	0.355	86,460
2022-05-10	0.345	0.350	0.305	0.325	0.325	580,184
2022-05-09	0.380	0.380	0.350	0.355	0.355	556,305
2022-05-06	0.390	0.390	0.380	0.385	0.385	193,396
2022-05-05	0.395	0.400	0.390	0.400	0.400	255,727
2022-05-04	0.395	0.400	0.390	0.395	0.395	182,570
2022-05-03	0.400	0.400	0.395	0.395	0.395	51,387
2022-05-02	0.410	0.410	0.395	0.400	0.400	193,923
2022-04-29	0.420	0.420	0.400	0.410	0.410	133,658
2022-04-28	0.410	0.425	0.410	0.425	0.425	26,346
2022-04-27	0.410	0.410	0.395	0.395	0.395	62,486
2022-04-26	0.405	0.410	0.400	0.410	0.410	184,743
2022-04-22	0.430	0.430	0.415	0.420	0.420	66,820

← NewerPage 19 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.