Orcoda Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.295	0.295	0.290	0.290	0.290	15,423
2023-11-02	0.290	0.290	0.290	0.290	0.290	63
2023-11-01	0.290	0.290	0.290	0.290	0.290	832
2023-10-31	0.300	0.300	0.285	0.290	0.290	60,772
2023-10-30	0.300	0.300	0.300	0.300	0.300	303
2023-10-27	0.300	0.300	0.300	0.300	0.300	110
2023-10-25	0.320	0.330	0.295	0.300	0.300	152,727
2023-10-24	0.310	0.320	0.310	0.320	0.320	294,787
2023-10-23	0.290	0.290	0.280	0.280	0.280	23,727
2023-10-20	0.295	0.300	0.290	0.300	0.300	22,505
2023-10-16	0.305	0.305	0.295	0.295	0.295	30,973
2023-10-13	0.280	0.320	0.280	0.305	0.305	467,780
2023-10-12	0.325	0.325	0.280	0.280	0.280	42,109
2023-10-11	0.300	0.330	0.300	0.325	0.325	67,714
2023-10-10	0.320	0.320	0.300	0.300	0.300	8,431
2023-10-09	0.330	0.330	0.330	0.330	0.330	315
2023-10-06	0.290	0.300	0.290	0.300	0.300	64,472
2023-10-05	0.280	0.290	0.280	0.290	0.290	60,127
2023-10-03	0.300	0.300	0.280	0.280	0.280	751
2023-10-02	0.300	0.300	0.300	0.300	0.300	7
2023-09-29	0.302	0.310	0.300	0.300	0.300	2,788
2023-09-27	0.300	0.300	0.300	0.300	0.300	55,000
2023-09-26	0.300	0.305	0.300	0.305	0.305	18,965
2023-09-25	0.300	0.300	0.300	0.300	0.300	153
2023-09-22	0.295	0.300	0.285	0.300	0.300	20,709
2023-09-21	0.295	0.295	0.295	0.295	0.295	42,124
2023-09-20	0.280	0.295	0.280	0.295	0.295	10,809
2023-09-19	0.280	0.280	0.280	0.280	0.280	5,034
2023-09-18	0.280	0.280	0.275	0.280	0.280	40,892
2023-09-15	0.250	0.275	0.250	0.275	0.275	149,941
2023-09-14	0.250	0.250	0.250	0.250	0.250	183
2023-09-12	0.250	0.250	0.210	0.250	0.250	213,243
2023-09-11	0.230	0.245	0.225	0.245	0.245	377,336
2023-09-08	0.300	0.300	0.250	0.260	0.260	293,068
2023-09-07	0.315	0.315	0.305	0.305	0.305	13,833
2023-09-06	0.320	0.320	0.315	0.315	0.315	57,994
2023-09-05	0.345	0.345	0.315	0.320	0.320	74,312
2023-09-04	0.340	0.345	0.340	0.345	0.345	72,817
2023-09-01	0.330	0.330	0.330	0.330	0.330	3,334
2023-08-31	0.340	0.340	0.330	0.330	0.330	5,653
2023-08-30	0.340	0.345	0.340	0.340	0.340	98,820
2023-08-29	0.305	0.340	0.305	0.340	0.340	305,021
2023-08-28	0.310	0.310	0.310	0.310	0.310	16,112
2023-08-25	0.305	0.310	0.300	0.310	0.310	51,789
2023-08-24	0.285	0.310	0.285	0.310	0.310	172,069
2023-08-23	0.295	0.295	0.285	0.285	0.285	3,525
2023-08-22	0.295	0.295	0.295	0.295	0.295	76,093
2023-08-21	0.310	0.310	0.300	0.300	0.300	46,797
2023-08-18	0.285	0.310	0.285	0.310	0.310	337,272
2023-08-15	0.285	0.285	0.285	0.285	0.285	18
2023-08-14	0.275	0.285	0.275	0.285	0.285	79,505
2023-08-11	0.280	0.280	0.280	0.280	0.280	18
2023-08-10	0.285	0.285	0.285	0.285	0.285	386
2023-08-09	0.285	0.285	0.285	0.285	0.285	346
2023-08-08	0.290	0.290	0.285	0.285	0.285	38,448
2023-08-07	0.280	0.280	0.280	0.280	0.280	8,271
2023-08-03	0.270	0.270	0.270	0.270	0.270	467
2023-08-01	0.270	0.270	0.270	0.270	0.270	33,392
2023-07-31	0.265	0.265	0.265	0.265	0.265	5,064
2023-07-28	0.280	0.280	0.265	0.275	0.275	266,394

← NewerPage 9 of 15 · 891 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.