Oncosil Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.042	0.042	0.042	0.042	12.735	553
2022-01-21	0.043	0.044	0.042	0.042	12.735	1,910
2022-01-20	0.042	0.043	0.042	0.042	12.735	3,030
2022-01-19	0.042	0.043	0.042	0.042	12.735	732
2022-01-18	0.044	0.044	0.042	0.042	12.735	1,114
2022-01-17	0.043	0.045	0.043	0.045	13.494	2,058
2022-01-14	0.044	0.044	0.044	0.044	13.342	963
2022-01-13	0.044	0.044	0.044	0.044	13.342	1,579
2022-01-12	0.044	0.045	0.044	0.045	13.645	170
2022-01-11	0.045	0.045	0.044	0.044	13.342	190
2022-01-10	0.044	0.045	0.044	0.045	13.645	742
2022-01-07	0.045	0.045	0.044	0.045	13.645	974
2022-01-06	0.046	0.046	0.044	0.045	13.645	1,981
2022-01-05	0.049	0.049	0.045	0.045	13.645	10,225
2022-01-04	0.047	0.048	0.046	0.048	14.555	1,969
2021-12-31	0.045	0.046	0.045	0.045	13.645	1,387
2021-12-30	0.048	0.048	0.044	0.044	13.342	4,138
2021-12-29	0.045	0.049	0.044	0.048	14.555	7,248
2021-12-24	0.043	0.049	0.043	0.043	13.039	17,824
2021-12-23	0.037	0.039	0.037	0.039	11.826	1,492
2021-12-22	0.037	0.039	0.037	0.037	11.219	2,496
2021-12-21	0.040	0.040	0.037	0.038	11.523	2,648
2021-12-20	0.039	0.040	0.039	0.039	11.826	653
2021-12-17	0.038	0.038	0.038	0.038	11.523	305
2021-12-16	0.038	0.040	0.038	0.039	11.826	2,045
2021-12-15	0.040	0.040	0.038	0.039	11.826	6,681
2021-12-14	0.041	0.041	0.041	0.041	12.432	164
2021-12-13	0.042	0.042	0.040	0.040	12.129	547
2021-12-10	0.041	0.043	0.040	0.042	12.735	3,692
2021-12-09	0.041	0.041	0.041	0.041	12.281	890
2021-12-08	0.040	0.042	0.040	0.040	12.129	6,618
2021-12-07	0.040	0.041	0.040	0.040	12.129	1,903
2021-12-06	0.042	0.042	0.041	0.041	12.432	3,644
2021-12-03	0.042	0.043	0.042	0.042	12.735	3,027
2021-12-02	0.043	0.043	0.042	0.042	12.735	4,610
2021-12-01	0.045	0.045	0.042	0.042	12.735	4,938
2021-11-30	0.043	0.045	0.043	0.045	13.645	506
2021-11-29	0.043	0.044	0.042	0.042	12.735	3,442
2021-11-26	0.045	0.046	0.044	0.044	13.342	1,775
2021-11-25	0.046	0.047	0.045	0.045	13.645	12,233
2021-11-24	0.045	0.047	0.045	0.045	13.645	2,804
2021-11-23	0.047	0.047	0.045	0.045	13.645	11,374
2021-11-22	0.049	0.049	0.047	0.047	14.252	918
2021-11-19	0.048	0.048	0.047	0.047	14.252	3,623
2021-11-18	0.049	0.049	0.048	0.048	14.555	1,693
2021-11-17	0.049	0.049	0.047	0.048	14.555	2,439
2021-11-16	0.050	0.050	0.048	0.049	14.858	734
2021-11-15	0.048	0.049	0.047	0.049	14.858	11,097
2021-11-12	0.050	0.051	0.048	0.049	14.858	6,533
2021-11-11	0.049	0.050	0.049	0.049	14.858	287
2021-11-10	0.049	0.052	0.049	0.049	14.858	5,034
2021-11-09	0.048	0.051	0.048	0.050	15.161	5,429
2021-11-08	0.047	0.048	0.047	0.048	14.555	2,140
2021-11-05	0.048	0.049	0.046	0.046	13.948	5,310
2021-11-04	0.047	0.048	0.046	0.046	13.948	2,044
2021-11-03	0.050	0.050	0.047	0.048	14.555	1,533
2021-11-02	0.050	0.050	0.048	0.049	14.858	2,446
2021-11-01	0.050	0.050	0.047	0.050	15.161	3,388
2021-10-29	0.048	0.049	0.046	0.048	14.555	1,677
2021-10-28	0.052	0.052	0.048	0.048	14.555	5,790

← NewerPage 21 of 22 · 1,270 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.