Orthocell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.330 | 1.345 | 1.265 | 1.270 | 1.270 | 420,275 |
| 2025-08-15 | 1.280 | 1.330 | 1.255 | 1.330 | 1.330 | 701,428 |
| 2025-08-14 | 1.255 | 1.320 | 1.250 | 1.260 | 1.260 | 688,516 |
| 2025-08-13 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 724,888 |
| 2025-08-12 | 1.225 | 1.230 | 1.190 | 1.230 | 1.230 | 259,659 |
| 2025-08-11 | 1.215 | 1.225 | 1.195 | 1.225 | 1.225 | 429,563 |
| 2025-08-08 | 1.250 | 1.250 | 1.215 | 1.215 | 1.215 | 300,544 |
| 2025-08-07 | 1.220 | 1.265 | 1.205 | 1.260 | 1.260 | 596,297 |
| 2025-08-06 | 1.230 | 1.235 | 1.215 | 1.220 | 1.220 | 522,277 |
| 2025-08-05 | 1.255 | 1.275 | 1.230 | 1.230 | 1.230 | 223,642 |
| 2025-08-04 | 1.255 | 1.270 | 1.235 | 1.245 | 1.245 | 318,674 |
| 2025-08-01 | 1.275 | 1.280 | 1.253 | 1.265 | 1.265 | 180,234 |
| 2025-07-31 | 1.300 | 1.310 | 1.275 | 1.275 | 1.275 | 268,083 |
| 2025-07-30 | 1.325 | 1.325 | 1.280 | 1.295 | 1.295 | 238,931 |
| 2025-07-29 | 1.330 | 1.345 | 1.310 | 1.310 | 1.310 | 286,021 |
| 2025-07-28 | 1.325 | 1.365 | 1.310 | 1.345 | 1.345 | 425,309 |
| 2025-07-25 | 1.400 | 1.408 | 1.330 | 1.330 | 1.330 | 446,837 |
| 2025-07-24 | 1.375 | 1.410 | 1.350 | 1.400 | 1.400 | 370,769 |
| 2025-07-23 | 1.400 | 1.400 | 1.330 | 1.375 | 1.375 | 895,963 |
| 2025-07-22 | 1.310 | 1.390 | 1.270 | 1.385 | 1.385 | 720,388 |
| 2025-07-21 | 1.265 | 1.305 | 1.225 | 1.300 | 1.300 | 750,375 |
| 2025-07-18 | 1.230 | 1.295 | 1.225 | 1.260 | 1.260 | 933,084 |
| 2025-07-17 | 1.225 | 1.270 | 1.225 | 1.230 | 1.230 | 363,773 |
| 2025-07-16 | 1.235 | 1.250 | 1.215 | 1.230 | 1.230 | 243,781 |
| 2025-07-15 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 344,762 |
| 2025-07-14 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 267,365 |
| 2025-07-11 | 1.250 | 1.280 | 1.230 | 1.265 | 1.265 | 434,189 |
| 2025-07-10 | 1.250 | 1.295 | 1.230 | 1.240 | 1.240 | 890,863 |
| 2025-07-09 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 705,112 |
| 2025-07-08 | 1.315 | 1.315 | 1.225 | 1.225 | 1.225 | 1,050,292 |
| 2025-07-07 | 1.350 | 1.350 | 1.285 | 1.305 | 1.305 | 602,242 |
| 2025-07-04 | 1.250 | 1.370 | 1.250 | 1.345 | 1.345 | 2,156,288 |
| 2025-07-03 | 1.280 | 1.280 | 1.225 | 1.240 | 1.240 | 468,919 |
| 2025-07-02 | 1.265 | 1.310 | 1.225 | 1.270 | 1.270 | 981,459 |
| 2025-07-01 | 1.225 | 1.275 | 1.200 | 1.255 | 1.255 | 892,594 |
| 2025-06-30 | 1.255 | 1.255 | 1.175 | 1.175 | 1.175 | 760,704 |
| 2025-06-27 | 1.295 | 1.325 | 1.230 | 1.250 | 1.250 | 1,104,745 |
| 2025-06-26 | 1.110 | 1.220 | 1.095 | 1.210 | 1.210 | 1,209,560 |
| 2025-06-25 | 1.085 | 1.115 | 1.055 | 1.095 | 1.095 | 1,001,632 |
| 2025-06-24 | 1.130 | 1.130 | 1.065 | 1.085 | 1.085 | 1,005,782 |
| 2025-06-23 | 1.170 | 1.170 | 1.070 | 1.120 | 1.120 | 1,616,451 |
| 2025-06-20 | 1.205 | 1.210 | 1.175 | 1.190 | 1.190 | 590,894 |
| 2025-06-19 | 1.225 | 1.235 | 1.200 | 1.200 | 1.200 | 1,543,725 |
| 2025-06-18 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 394,607 |
| 2025-06-17 | 1.200 | 1.235 | 1.200 | 1.220 | 1.220 | 510,834 |
| 2025-06-16 | 1.220 | 1.235 | 1.200 | 1.205 | 1.205 | 608,780 |
| 2025-06-13 | 1.240 | 1.250 | 1.210 | 1.245 | 1.245 | 493,919 |
| 2025-06-12 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 243,282 |
| 2025-06-11 | 1.260 | 1.265 | 1.205 | 1.260 | 1.260 | 730,875 |
| 2025-06-10 | 1.275 | 1.280 | 1.260 | 1.260 | 1.260 | 386,242 |
| 2025-06-06 | 1.330 | 1.330 | 1.270 | 1.275 | 1.275 | 534,847 |
| 2025-06-05 | 1.240 | 1.345 | 1.240 | 1.345 | 1.345 | 1,403,445 |
| 2025-06-04 | 1.240 | 1.260 | 1.225 | 1.225 | 1.225 | 583,655 |
| 2025-06-03 | 1.270 | 1.270 | 1.225 | 1.250 | 1.250 | 514,864 |
| 2025-06-02 | 1.235 | 1.290 | 1.200 | 1.270 | 1.270 | 971,915 |
| 2025-05-30 | 1.240 | 1.245 | 1.210 | 1.240 | 1.240 | 393,460 |
| 2025-05-29 | 1.215 | 1.230 | 1.200 | 1.225 | 1.225 | 657,114 |
| 2025-05-28 | 1.255 | 1.255 | 1.215 | 1.215 | 1.215 | 454,604 |
| 2025-05-27 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 432,104 |
| 2025-05-26 | 1.270 | 1.290 | 1.245 | 1.255 | 1.255 | 407,903 |
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.