Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.415	0.430	0.405	0.430	0.430	245,351
2022-04-20	0.415	0.418	0.400	0.400	0.400	79,452
2022-04-19	0.420	0.430	0.415	0.415	0.415	45,376
2022-04-14	0.420	0.435	0.420	0.420	0.420	20,840
2022-04-13	0.410	0.420	0.410	0.420	0.420	20,493
2022-04-12	0.405	0.405	0.400	0.400	0.400	39,354
2022-04-11	0.415	0.420	0.405	0.405	0.405	43,448
2022-04-08	0.410	0.425	0.410	0.425	0.425	120,729
2022-04-07	0.400	0.400	0.390	0.395	0.395	195,584
2022-04-06	0.405	0.405	0.400	0.400	0.400	193,864
2022-04-05	0.420	0.420	0.405	0.405	0.405	207,949
2022-04-04	0.425	0.425	0.420	0.420	0.420	41,755
2022-04-01	0.435	0.435	0.425	0.425	0.425	60,963
2022-03-31	0.435	0.435	0.415	0.425	0.425	40,524
2022-03-30	0.430	0.435	0.430	0.435	0.435	14,208
2022-03-29	0.415	0.420	0.415	0.420	0.420	17,374
2022-03-28	0.425	0.425	0.415	0.415	0.415	226,532
2022-03-25	0.420	0.430	0.420	0.425	0.425	239,555
2022-03-24	0.430	0.440	0.430	0.430	0.430	83,883
2022-03-23	0.445	0.460	0.435	0.435	0.435	188,704
2022-03-22	0.455	0.460	0.435	0.440	0.440	595,820
2022-03-21	0.475	0.515	0.425	0.435	0.435	5,786,516
2022-03-18	0.390	0.390	0.390	0.390	0.390	0
2022-03-17	0.390	0.390	0.390	0.390	0.390	0
2022-03-16	0.380	0.400	0.380	0.390	0.390	215,567
2022-03-15	0.380	0.380	0.365	0.375	0.375	215,251
2022-03-14	0.385	0.385	0.365	0.370	0.370	288,043
2022-03-11	0.385	0.385	0.378	0.385	0.385	133,898
2022-03-10	0.380	0.390	0.375	0.385	0.385	118,938
2022-03-09	0.375	0.385	0.375	0.380	0.380	78,607
2022-03-08	0.375	0.375	0.360	0.375	0.375	430,223
2022-03-07	0.390	0.405	0.385	0.385	0.385	149,652
2022-03-04	0.405	0.405	0.395	0.405	0.405	68,811
2022-03-03	0.410	0.410	0.400	0.400	0.400	206,003
2022-03-02	0.415	0.415	0.405	0.415	0.415	97,627
2022-03-01	0.410	0.420	0.410	0.420	0.420	53,066
2022-02-28	0.405	0.430	0.400	0.410	0.410	224,625
2022-02-25	0.385	0.405	0.370	0.390	0.390	146,718
2022-02-24	0.400	0.405	0.375	0.375	0.375	529,217
2022-02-23	0.400	0.410	0.400	0.410	0.410	235,461
2022-02-22	0.410	0.415	0.405	0.405	0.405	47,628
2022-02-21	0.405	0.415	0.405	0.410	0.410	62,242
2022-02-18	0.420	0.420	0.410	0.410	0.410	46,826
2022-02-17	0.420	0.425	0.420	0.425	0.425	23,243
2022-02-16	0.420	0.420	0.420	0.420	0.420	33,024
2022-02-15	0.415	0.425	0.415	0.420	0.420	139,745
2022-02-14	0.415	0.415	0.415	0.415	0.415	154,316
2022-02-11	0.415	0.420	0.415	0.420	0.420	200,565
2022-02-10	0.425	0.425	0.415	0.415	0.415	68,366
2022-02-09	0.425	0.425	0.425	0.425	0.425	57,754
2022-02-08	0.425	0.430	0.425	0.425	0.425	72,573
2022-02-07	0.420	0.435	0.420	0.425	0.425	72,327
2022-02-04	0.425	0.425	0.415	0.420	0.420	160,277
2022-02-03	0.430	0.440	0.410	0.415	0.415	210,130
2022-02-02	0.455	0.455	0.430	0.430	0.430	248,034
2022-02-01	0.440	0.455	0.435	0.445	0.445	112,983
2022-01-31	0.430	0.435	0.430	0.430	0.430	70,214
2022-01-28	0.400	0.435	0.400	0.430	0.430	479,895
2022-01-27	0.400	0.420	0.395	0.400	0.400	493,334
2022-01-25	0.435	0.435	0.400	0.400	0.400	904,884

← NewerPage 20 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.