Orthocell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.310 | 1.350 | 1.225 | 1.245 | 1.245 | 2,986,175 |
| 2025-02-24 | 1.365 | 1.365 | 1.275 | 1.315 | 1.315 | 2,907,887 |
| 2025-02-21 | 1.445 | 1.455 | 1.385 | 1.410 | 1.410 | 2,282,535 |
| 2025-02-20 | 1.580 | 1.600 | 1.390 | 1.460 | 1.460 | 4,373,218 |
| 2025-02-19 | 1.605 | 1.645 | 1.560 | 1.600 | 1.600 | 568,508 |
| 2025-02-18 | 1.625 | 1.635 | 1.550 | 1.615 | 1.615 | 857,968 |
| 2025-02-17 | 1.570 | 1.650 | 1.555 | 1.620 | 1.620 | 642,207 |
| 2025-02-14 | 1.585 | 1.625 | 1.560 | 1.570 | 1.570 | 769,323 |
| 2025-02-13 | 1.650 | 1.660 | 1.550 | 1.565 | 1.565 | 1,240,344 |
| 2025-02-12 | 1.650 | 1.685 | 1.615 | 1.650 | 1.650 | 619,891 |
| 2025-02-11 | 1.690 | 1.730 | 1.630 | 1.650 | 1.650 | 712,514 |
| 2025-02-10 | 1.690 | 1.695 | 1.620 | 1.680 | 1.680 | 741,456 |
| 2025-02-07 | 1.730 | 1.730 | 1.630 | 1.690 | 1.690 | 728,927 |
| 2025-02-06 | 1.735 | 1.740 | 1.680 | 1.700 | 1.700 | 1,081,288 |
| 2025-02-05 | 1.570 | 1.790 | 1.570 | 1.750 | 1.750 | 2,709,760 |
| 2025-02-04 | 1.510 | 1.560 | 1.500 | 1.560 | 1.560 | 843,807 |
| 2025-02-03 | 1.570 | 1.570 | 1.455 | 1.470 | 1.470 | 1,329,187 |
| 2025-01-31 | 1.505 | 1.580 | 1.480 | 1.570 | 1.570 | 2,110,832 |
| 2025-01-30 | 1.525 | 1.530 | 1.465 | 1.480 | 1.480 | 430,714 |
| 2025-01-29 | 1.515 | 1.520 | 1.455 | 1.520 | 1.520 | 533,409 |
| 2025-01-28 | 1.570 | 1.590 | 1.480 | 1.495 | 1.495 | 1,324,650 |
| 2025-01-24 | 1.630 | 1.630 | 1.558 | 1.590 | 1.590 | 1,680,489 |
| 2025-01-23 | 1.535 | 1.635 | 1.500 | 1.615 | 1.615 | 2,616,310 |
| 2025-01-22 | 1.320 | 1.520 | 1.320 | 1.505 | 1.505 | 3,762,098 |
| 2025-01-21 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 962,192 |
| 2025-01-20 | 1.370 | 1.370 | 1.270 | 1.280 | 1.280 | 1,536,509 |
| 2025-01-17 | 1.300 | 1.380 | 1.295 | 1.370 | 1.370 | 1,066,356 |
| 2025-01-16 | 1.315 | 1.335 | 1.280 | 1.325 | 1.325 | 1,180,712 |
| 2025-01-15 | 1.340 | 1.380 | 1.275 | 1.275 | 1.275 | 2,101,805 |
| 2025-01-14 | 1.380 | 1.390 | 1.300 | 1.310 | 1.310 | 1,014,048 |
| 2025-01-13 | 1.400 | 1.400 | 1.335 | 1.375 | 1.375 | 1,229,890 |
| 2025-01-10 | 1.495 | 1.495 | 1.410 | 1.420 | 1.420 | 1,706,570 |
| 2025-01-09 | 1.450 | 1.505 | 1.420 | 1.485 | 1.485 | 2,261,033 |
| 2025-01-08 | 1.290 | 1.460 | 1.285 | 1.420 | 1.420 | 3,801,466 |
| 2025-01-07 | 1.340 | 1.450 | 1.220 | 1.255 | 1.255 | 3,798,468 |
| 2025-01-06 | 1.530 | 1.660 | 1.250 | 1.330 | 1.330 | 5,623,569 |
| 2025-01-03 | 1.470 | 1.520 | 1.430 | 1.490 | 1.490 | 2,124,498 |
| 2025-01-02 | 1.360 | 1.460 | 1.335 | 1.450 | 1.450 | 1,238,639 |
| 2024-12-31 | 1.355 | 1.380 | 1.345 | 1.355 | 1.355 | 350,063 |
| 2024-12-30 | 1.385 | 1.425 | 1.335 | 1.375 | 1.375 | 1,262,878 |
| 2024-12-27 | 1.295 | 1.400 | 1.270 | 1.390 | 1.390 | 925,598 |
| 2024-12-24 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 745,711 |
| 2024-12-23 | 1.245 | 1.330 | 1.240 | 1.310 | 1.310 | 1,549,625 |
| 2024-12-20 | 1.260 | 1.260 | 1.180 | 1.240 | 1.240 | 1,745,740 |
| 2024-12-19 | 1.220 | 1.255 | 1.180 | 1.250 | 1.250 | 2,048,842 |
| 2024-12-18 | 1.155 | 1.270 | 1.145 | 1.255 | 1.255 | 2,144,432 |
| 2024-12-17 | 1.190 | 1.190 | 1.125 | 1.145 | 1.145 | 1,430,600 |
| 2024-12-16 | 1.175 | 1.210 | 1.110 | 1.175 | 1.175 | 2,334,557 |
| 2024-12-13 | 1.060 | 1.145 | 1.020 | 1.145 | 1.145 | 1,378,812 |
| 2024-12-12 | 1.050 | 1.080 | 1.025 | 1.040 | 1.040 | 1,484,428 |
| 2024-12-11 | 0.965 | 1.000 | 0.950 | 1.000 | 1.000 | 524,982 |
| 2024-12-10 | 0.970 | 0.975 | 0.920 | 0.960 | 0.960 | 699,112 |
| 2024-12-09 | 0.970 | 0.990 | 0.945 | 0.945 | 0.945 | 1,570,851 |
| 2024-12-06 | 1.070 | 1.070 | 0.945 | 0.950 | 0.950 | 4,838,820 |
| 2024-12-05 | 1.025 | 1.135 | 0.980 | 1.070 | 1.070 | 4,600,899 |
| 2024-12-04 | 0.930 | 1.040 | 0.925 | 1.015 | 1.015 | 5,880,958 |
| 2024-12-03 | 0.880 | 0.895 | 0.825 | 0.880 | 0.880 | 1,562,632 |
| 2024-12-02 | 0.975 | 1.025 | 0.865 | 0.870 | 0.870 | 5,864,036 |
| 2024-11-29 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-11-28 | 0.805 | 0.830 | 0.770 | 0.810 | 0.810 | 1,217,463 |
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.