Orthocell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.145 | 1.150 | 1.100 | 1.100 | 1.100 | 896,864 |
| 2025-11-06 | 1.140 | 1.155 | 1.125 | 1.145 | 1.145 | 964,087 |
| 2025-11-05 | 1.180 | 1.195 | 1.125 | 1.130 | 1.130 | 698,559 |
| 2025-11-04 | 1.195 | 1.195 | 1.150 | 1.160 | 1.160 | 667,668 |
| 2025-11-03 | 1.200 | 1.255 | 1.180 | 1.190 | 1.190 | 800,265 |
| 2025-10-31 | 1.125 | 1.175 | 1.125 | 1.165 | 1.165 | 540,688 |
| 2025-10-30 | 1.150 | 1.155 | 1.110 | 1.135 | 1.135 | 697,211 |
| 2025-10-29 | 1.150 | 1.165 | 1.120 | 1.140 | 1.140 | 1,264,149 |
| 2025-10-28 | 1.175 | 1.180 | 1.085 | 1.120 | 1.120 | 3,460,600 |
| 2025-10-27 | 1.270 | 1.270 | 1.135 | 1.155 | 1.155 | 1,931,505 |
| 2025-10-24 | 1.300 | 1.300 | 1.255 | 1.255 | 1.255 | 802,619 |
| 2025-10-23 | 1.300 | 1.300 | 1.255 | 1.265 | 1.265 | 599,615 |
| 2025-10-22 | 1.300 | 1.300 | 1.255 | 1.290 | 1.290 | 848,906 |
| 2025-10-21 | 1.330 | 1.345 | 1.300 | 1.305 | 1.305 | 489,308 |
| 2025-10-20 | 1.350 | 1.395 | 1.320 | 1.330 | 1.330 | 702,898 |
| 2025-10-17 | 1.370 | 1.405 | 1.305 | 1.310 | 1.310 | 2,523,097 |
| 2025-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-14 | 1.455 | 1.490 | 1.400 | 1.430 | 1.430 | 534,070 |
| 2025-10-13 | 1.490 | 1.510 | 1.440 | 1.450 | 1.450 | 796,798 |
| 2025-10-10 | 1.440 | 1.585 | 1.400 | 1.530 | 1.530 | 1,994,234 |
| 2025-10-09 | 1.435 | 1.500 | 1.430 | 1.440 | 1.440 | 297,236 |
| 2025-10-08 | 1.440 | 1.450 | 1.400 | 1.420 | 1.420 | 539,751 |
| 2025-10-07 | 1.460 | 1.465 | 1.420 | 1.450 | 1.450 | 412,589 |
| 2025-10-06 | 1.470 | 1.485 | 1.410 | 1.460 | 1.460 | 381,950 |
| 2025-10-03 | 1.530 | 1.545 | 1.440 | 1.470 | 1.470 | 961,673 |
| 2025-10-02 | 1.500 | 1.600 | 1.490 | 1.530 | 1.530 | 2,383,482 |
| 2025-10-01 | 1.420 | 1.445 | 1.390 | 1.435 | 1.435 | 841,938 |
| 2025-09-30 | 1.290 | 1.470 | 1.290 | 1.415 | 1.415 | 3,229,698 |
| 2025-09-29 | 1.335 | 1.340 | 1.245 | 1.245 | 1.245 | 531,057 |
| 2025-09-26 | 1.190 | 1.315 | 1.190 | 1.300 | 1.300 | 1,681,184 |
| 2025-09-25 | 1.140 | 1.185 | 1.140 | 1.155 | 1.155 | 522,574 |
| 2025-09-24 | 1.155 | 1.155 | 1.130 | 1.135 | 1.135 | 354,558 |
| 2025-09-23 | 1.150 | 1.160 | 1.120 | 1.155 | 1.155 | 435,047 |
| 2025-09-22 | 1.160 | 1.160 | 1.125 | 1.140 | 1.140 | 433,129 |
| 2025-09-19 | 1.130 | 1.195 | 1.125 | 1.160 | 1.160 | 709,612 |
| 2025-09-18 | 1.155 | 1.160 | 1.115 | 1.120 | 1.120 | 758,292 |
| 2025-09-17 | 1.160 | 1.195 | 1.155 | 1.160 | 1.160 | 528,569 |
| 2025-09-16 | 1.140 | 1.220 | 1.140 | 1.180 | 1.180 | 1,330,120 |
| 2025-09-15 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 497,787 |
| 2025-09-12 | 1.125 | 1.125 | 1.110 | 1.120 | 1.120 | 247,148 |
| 2025-09-11 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 330,575 |
| 2025-09-10 | 1.145 | 1.150 | 1.140 | 1.150 | 1.150 | 125,916 |
| 2025-09-09 | 1.190 | 1.190 | 1.135 | 1.145 | 1.145 | 470,798 |
| 2025-09-08 | 1.160 | 1.205 | 1.150 | 1.190 | 1.190 | 769,479 |
| 2025-09-05 | 1.135 | 1.150 | 1.120 | 1.130 | 1.130 | 511,112 |
| 2025-09-04 | 1.150 | 1.170 | 1.130 | 1.135 | 1.135 | 476,108 |
| 2025-09-03 | 1.165 | 1.165 | 1.125 | 1.130 | 1.130 | 514,610 |
| 2025-09-02 | 1.170 | 1.175 | 1.160 | 1.160 | 1.160 | 106,215 |
| 2025-09-01 | 1.190 | 1.195 | 1.160 | 1.160 | 1.160 | 585,479 |
| 2025-08-29 | 1.200 | 1.235 | 1.195 | 1.195 | 1.195 | 532,915 |
| 2025-08-28 | 1.200 | 1.230 | 1.185 | 1.200 | 1.200 | 335,340 |
| 2025-08-27 | 1.195 | 1.220 | 1.190 | 1.200 | 1.200 | 375,486 |
| 2025-08-26 | 1.200 | 1.200 | 1.190 | 1.195 | 1.195 | 296,833 |
| 2025-08-25 | 1.210 | 1.210 | 1.190 | 1.205 | 1.205 | 302,616 |
| 2025-08-22 | 1.205 | 1.230 | 1.190 | 1.210 | 1.210 | 267,667 |
| 2025-08-21 | 1.190 | 1.210 | 1.180 | 1.195 | 1.195 | 409,886 |
| 2025-08-20 | 1.250 | 1.250 | 1.185 | 1.190 | 1.190 | 628,068 |
| 2025-08-19 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 200,965 |
| 2025-08-18 | 1.330 | 1.345 | 1.265 | 1.270 | 1.270 | 420,275 |
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.