Orthocell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.230 | 1.300 | 1.230 | 1.285 | 1.285 | 622,012 |
| 2025-05-22 | 1.205 | 1.235 | 1.195 | 1.230 | 1.230 | 724,767 |
| 2025-05-21 | 1.285 | 1.285 | 1.210 | 1.225 | 1.225 | 1,056,430 |
| 2025-05-20 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 722,286 |
| 2025-05-19 | 1.275 | 1.280 | 1.220 | 1.245 | 1.245 | 955,486 |
| 2025-05-16 | 1.285 | 1.330 | 1.260 | 1.275 | 1.275 | 1,243,521 |
| 2025-05-15 | 1.325 | 1.330 | 1.275 | 1.280 | 1.280 | 904,934 |
| 2025-05-14 | 1.340 | 1.355 | 1.300 | 1.335 | 1.335 | 892,941 |
| 2025-05-13 | 1.375 | 1.395 | 1.315 | 1.325 | 1.325 | 865,662 |
| 2025-05-12 | 1.430 | 1.450 | 1.320 | 1.340 | 1.340 | 2,231,836 |
| 2025-05-09 | 1.470 | 1.510 | 1.370 | 1.380 | 1.380 | 1,918,628 |
| 2025-05-08 | 1.460 | 1.465 | 1.405 | 1.405 | 1.405 | 1,025,936 |
| 2025-05-07 | 1.555 | 1.555 | 1.470 | 1.480 | 1.480 | 958,360 |
| 2025-05-06 | 1.560 | 1.610 | 1.530 | 1.550 | 1.550 | 607,854 |
| 2025-05-05 | 1.600 | 1.615 | 1.515 | 1.590 | 1.590 | 867,377 |
| 2025-05-02 | 1.590 | 1.665 | 1.545 | 1.600 | 1.600 | 1,440,759 |
| 2025-05-01 | 1.635 | 1.640 | 1.555 | 1.575 | 1.575 | 1,165,614 |
| 2025-04-30 | 1.500 | 1.700 | 1.430 | 1.595 | 1.595 | 4,757,771 |
| 2025-04-29 | 1.400 | 1.470 | 1.350 | 1.465 | 1.465 | 634,121 |
| 2025-04-28 | 1.330 | 1.455 | 1.295 | 1.400 | 1.400 | 2,611,042 |
| 2025-04-24 | 1.275 | 1.335 | 1.260 | 1.290 | 1.290 | 1,597,331 |
| 2025-04-23 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 2,616,939 |
| 2025-04-22 | 1.275 | 1.275 | 1.160 | 1.175 | 1.175 | 3,063,650 |
| 2025-04-17 | 1.340 | 1.340 | 1.280 | 1.295 | 1.295 | 1,378,664 |
| 2025-04-16 | 1.435 | 1.460 | 1.340 | 1.355 | 1.355 | 1,322,899 |
| 2025-04-15 | 1.480 | 1.515 | 1.435 | 1.450 | 1.450 | 1,134,224 |
| 2025-04-14 | 1.450 | 1.495 | 1.390 | 1.475 | 1.475 | 1,518,716 |
| 2025-04-11 | 1.470 | 1.475 | 1.395 | 1.420 | 1.420 | 1,022,172 |
| 2025-04-10 | 1.390 | 1.520 | 1.390 | 1.500 | 1.500 | 3,789,761 |
| 2025-04-09 | 1.280 | 1.330 | 1.245 | 1.255 | 1.255 | 1,644,899 |
| 2025-04-08 | 1.395 | 1.450 | 1.255 | 1.290 | 1.290 | 2,333,687 |
| 2025-04-07 | 1.280 | 1.393 | 1.165 | 1.340 | 1.340 | 4,579,150 |
| 2025-04-04 | 1.500 | 1.580 | 1.350 | 1.405 | 1.405 | 4,881,444 |
| 2025-04-03 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2025-04-02 | 1.510 | 1.540 | 1.410 | 1.435 | 1.435 | 1,092,747 |
| 2025-04-01 | 1.490 | 1.520 | 1.465 | 1.505 | 1.505 | 564,466 |
| 2025-03-31 | 1.525 | 1.540 | 1.470 | 1.495 | 1.495 | 1,105,933 |
| 2025-03-28 | 1.485 | 1.595 | 1.475 | 1.575 | 1.575 | 1,334,929 |
| 2025-03-27 | 1.570 | 1.570 | 1.470 | 1.480 | 1.480 | 1,018,894 |
| 2025-03-26 | 1.540 | 1.580 | 1.465 | 1.570 | 1.570 | 1,607,345 |
| 2025-03-25 | 1.595 | 1.600 | 1.470 | 1.500 | 1.500 | 1,468,568 |
| 2025-03-24 | 1.470 | 1.625 | 1.460 | 1.560 | 1.560 | 1,751,199 |
| 2025-03-21 | 1.470 | 1.495 | 1.430 | 1.470 | 1.470 | 1,223,583 |
| 2025-03-20 | 1.460 | 1.500 | 1.440 | 1.470 | 1.470 | 1,094,436 |
| 2025-03-19 | 1.420 | 1.490 | 1.400 | 1.440 | 1.440 | 932,419 |
| 2025-03-18 | 1.450 | 1.530 | 1.430 | 1.445 | 1.445 | 1,675,099 |
| 2025-03-17 | 1.280 | 1.395 | 1.270 | 1.370 | 1.370 | 1,473,427 |
| 2025-03-14 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 996,437 |
| 2025-03-13 | 1.230 | 1.310 | 1.230 | 1.280 | 1.280 | 1,616,795 |
| 2025-03-12 | 1.230 | 1.265 | 1.205 | 1.220 | 1.220 | 986,789 |
| 2025-03-11 | 1.200 | 1.245 | 1.180 | 1.210 | 1.210 | 1,474,397 |
| 2025-03-10 | 1.230 | 1.335 | 1.210 | 1.255 | 1.255 | 1,261,626 |
| 2025-03-07 | 1.250 | 1.250 | 1.175 | 1.235 | 1.235 | 1,281,485 |
| 2025-03-06 | 1.185 | 1.270 | 1.180 | 1.265 | 1.265 | 1,787,004 |
| 2025-03-05 | 1.225 | 1.240 | 1.180 | 1.180 | 1.180 | 1,871,340 |
| 2025-03-04 | 1.325 | 1.325 | 1.230 | 1.230 | 1.230 | 1,203,921 |
| 2025-03-03 | 1.290 | 1.335 | 1.275 | 1.315 | 1.315 | 694,725 |
| 2025-02-28 | 1.350 | 1.355 | 1.275 | 1.295 | 1.295 | 534,132 |
| 2025-02-27 | 1.290 | 1.380 | 1.285 | 1.350 | 1.350 | 1,225,712 |
| 2025-02-26 | 1.260 | 1.315 | 1.255 | 1.280 | 1.280 | 1,416,824 |
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.