Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.660	0.810	0.660	0.805	0.805	3,521,684
2024-11-26	0.635	0.660	0.635	0.640	0.640	250,250
2024-11-25	0.620	0.645	0.620	0.635	0.635	272,284
2024-11-22	0.615	0.625	0.610	0.615	0.615	279,433
2024-11-21	0.630	0.630	0.610	0.610	0.610	501,935
2024-11-20	0.635	0.640	0.615	0.625	0.625	328,576
2024-11-19	0.640	0.640	0.630	0.635	0.635	246,842
2024-11-18	0.635	0.650	0.615	0.630	0.630	519,134
2024-11-15	0.645	0.645	0.620	0.625	0.625	192,039
2024-11-14	0.660	0.660	0.620	0.640	0.640	787,788
2024-11-13	0.670	0.670	0.650	0.665	0.665	371,801
2024-11-12	0.675	0.695	0.670	0.685	0.685	794,324
2024-11-11	0.645	0.690	0.640	0.655	0.655	1,056,754
2024-11-08	0.620	0.645	0.620	0.640	0.640	319,905
2024-11-07	0.645	0.660	0.610	0.620	0.620	991,242
2024-11-06	0.635	0.650	0.630	0.630	0.630	469,144
2024-11-05	0.615	0.630	0.615	0.620	0.620	532,284
2024-11-04	0.615	0.620	0.610	0.615	0.615	696,634
2024-11-01	0.625	0.630	0.610	0.610	0.610	1,913,148
2024-10-31	0.620	0.640	0.615	0.620	0.620	1,108,360
2024-10-30	0.645	0.645	0.620	0.620	0.620	830,467
2024-10-29	0.650	0.650	0.630	0.645	0.645	381,124
2024-10-28	0.685	0.685	0.640	0.645	0.645	935,689
2024-10-25	0.640	0.690	0.620	0.685	0.685	1,324,139
2024-10-24	0.690	0.690	0.690	0.690	0.690	0
2024-10-23	0.710	0.715	0.670	0.690	0.690	731,108
2024-10-22	0.690	0.745	0.675	0.725	0.725	1,122,822
2024-10-21	0.660	0.710	0.660	0.675	0.675	529,952
2024-10-18	0.665	0.665	0.645	0.660	0.660	421,910
2024-10-17	0.690	0.690	0.650	0.660	0.660	1,006,377
2024-10-16	0.715	0.740	0.675	0.710	0.710	1,249,455
2024-10-15	0.635	0.730	0.630	0.730	0.730	1,510,085
2024-10-14	0.680	0.695	0.605	0.635	0.635	1,734,322
2024-10-11	0.675	0.765	0.645	0.660	0.660	3,773,497
2024-10-10	0.565	0.680	0.565	0.665	0.665	3,169,316
2024-10-09	0.525	0.550	0.525	0.550	0.550	1,568,541
2024-10-08	0.505	0.530	0.500	0.515	0.515	2,593,557
2024-10-07	0.470	0.485	0.470	0.480	0.480	688,340
2024-10-04	0.455	0.465	0.455	0.460	0.460	189,527
2024-10-03	0.415	0.455	0.410	0.455	0.455	653,009
2024-10-02	0.415	0.415	0.410	0.410	0.410	217,159
2024-10-01	0.420	0.425	0.415	0.415	0.415	86,404
2024-09-30	0.420	0.425	0.415	0.425	0.425	87,265
2024-09-27	0.430	0.430	0.420	0.425	0.425	214,231
2024-09-26	0.440	0.445	0.430	0.430	0.430	214,799
2024-09-25	0.455	0.455	0.445	0.445	0.445	39,040
2024-09-24	0.450	0.455	0.445	0.450	0.450	197,734
2024-09-23	0.445	0.450	0.445	0.450	0.450	72,433
2024-09-20	0.455	0.458	0.445	0.450	0.450	70,795
2024-09-19	0.450	0.455	0.445	0.455	0.455	66,547
2024-09-18	0.450	0.460	0.445	0.445	0.445	233,364
2024-09-17	0.468	0.470	0.460	0.460	0.460	79,643
2024-09-16	0.450	0.465	0.450	0.465	0.465	164,484
2024-09-13	0.470	0.470	0.448	0.450	0.450	221,681
2024-09-12	0.460	0.475	0.460	0.465	0.465	298,775
2024-09-11	0.470	0.480	0.455	0.460	0.460	527,370
2024-09-10	0.440	0.465	0.440	0.460	0.460	539,557
2024-09-09	0.400	0.440	0.400	0.440	0.440	876,496
2024-09-06	0.390	0.400	0.390	0.400	0.400	504,694
2024-09-05	0.380	0.390	0.380	0.390	0.390	78,696

← NewerPage 9 of 22 · 1,265 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.