Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.910	0.910	0.865	0.875	0.875	223,295
2026-05-01	0.910	0.945	0.900	0.900	0.900	529,064
2026-04-30	0.880	0.900	0.865	0.895	0.895	505,502
2026-04-29	0.900	0.910	0.880	0.880	0.880	255,163
2026-04-28	0.890	0.910	0.875	0.880	0.880	383,137
2026-04-27	0.880	0.880	0.850	0.850	0.850	265,952
2026-04-24	0.850	0.885	0.835	0.870	0.870	270,683
2026-04-23	0.895	0.900	0.845	0.850	0.850	307,081
2026-04-22	0.955	0.955	0.880	0.900	0.900	593,762
2026-04-21	0.980	0.980	0.935	0.945	0.945	240,337
2026-04-20	1.050	1.050	0.940	0.955	0.955	688,129
2026-04-17	1.070	1.100	1.000	1.035	1.035	1,039,245
2026-04-16	1.095	1.110	1.005	1.020	1.020	646,694
2026-04-15	0.960	1.095	0.960	1.080	1.080	2,242,779
2026-04-14	0.880	0.880	0.850	0.870	0.870	284,257
2026-04-13	0.830	0.863	0.810	0.830	0.830	149,698
2026-04-10	0.850	0.865	0.820	0.820	0.820	149,894
2026-04-09	0.825	0.865	0.815	0.850	0.850	303,233
2026-04-08	0.770	0.820	0.770	0.820	0.820	392,713
2026-04-07	0.810	0.810	0.760	0.760	0.760	374,910
2026-04-02	0.810	0.830	0.790	0.805	0.805	417,190
2026-04-01	0.800	0.820	0.795	0.795	0.795	359,168
2026-03-31	0.715	0.800	0.705	0.800	0.800	771,899
2026-03-30	0.745	0.745	0.715	0.725	0.725	358,294
2026-03-27	0.765	0.770	0.740	0.750	0.750	236,424
2026-03-26	0.765	0.775	0.755	0.775	0.775	259,969
2026-03-25	0.760	0.770	0.725	0.750	0.750	607,207
2026-03-24	0.745	0.790	0.720	0.725	0.725	563,378
2026-03-23	0.725	0.730	0.700	0.720	0.720	636,318
2026-03-20	0.740	0.750	0.725	0.735	0.735	325,675
2026-03-19	0.780	0.780	0.730	0.730	0.730	623,078
2026-03-18	0.805	0.815	0.780	0.780	0.780	291,044
2026-03-17	0.775	0.800	0.765	0.780	0.780	234,542
2026-03-16	0.830	0.830	0.775	0.785	0.785	507,586
2026-03-13	0.815	0.845	0.805	0.810	0.810	421,580
2026-03-12	0.830	0.835	0.820	0.825	0.825	226,380
2026-03-11	0.830	0.845	0.820	0.820	0.820	212,293
2026-03-10	0.825	0.845	0.815	0.830	0.830	343,481
2026-03-09	0.860	0.860	0.770	0.800	0.800	1,365,990
2026-03-06	0.900	0.900	0.875	0.885	0.885	346,239
2026-03-05	0.900	0.915	0.880	0.895	0.895	120,828
2026-03-04	0.900	0.920	0.890	0.900	0.900	182,057
2026-03-03	0.915	0.940	0.900	0.900	0.900	288,980
2026-03-02	0.935	0.935	0.905	0.915	0.915	353,840
2026-02-27	0.975	1.000	0.950	0.950	0.950	387,234
2026-02-26	0.945	0.980	0.945	0.965	0.965	320,503
2026-02-25	0.925	0.970	0.915	0.955	0.955	331,970
2026-02-24	0.905	0.970	0.905	0.930	0.930	405,789
2026-02-23	0.920	0.920	0.900	0.900	0.900	179,095
2026-02-20	0.925	0.925	0.910	0.920	0.920	51,841
2026-02-19	0.935	0.940	0.905	0.935	0.935	198,975
2026-02-18	0.930	0.940	0.920	0.935	0.935	102,378
2026-02-17	0.930	0.930	0.900	0.920	0.920	430,515
2026-02-16	0.920	0.935	0.910	0.920	0.920	147,207
2026-02-13	0.925	0.930	0.910	0.920	0.920	203,995
2026-02-12	0.980	0.980	0.920	0.940	0.940	412,391
2026-02-11	0.995	0.995	0.965	0.980	0.980	226,068
2026-02-10	0.950	1.000	0.940	1.000	1.000	551,191
2026-02-09	0.930	0.950	0.915	0.935	0.935	260,992
2026-02-06	0.945	0.950	0.900	0.910	0.910	388,849

← NewerPage 3 of 22 · 1,269 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.