Oncosil Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.308 | 1.318 | 1.308 | 1.318 | 1.310 | 7,222 |
| 2025-11-06 | 1.368 | 1.368 | 1.308 | 1.318 | 1.310 | 10,192 |
| 2025-11-05 | 1.338 | 1.358 | 1.318 | 1.358 | 1.350 | 16,554 |
| 2025-11-04 | 1.333 | 1.338 | 1.308 | 1.328 | 1.320 | 11,219 |
| 2025-11-03 | 1.277 | 1.277 | 1.267 | 1.277 | 1.270 | 198,685 |
| 2025-10-31 | 1.358 | 1.358 | 1.252 | 1.262 | 1.255 | 36,464 |
| 2025-10-30 | 1.509 | 1.509 | 1.338 | 1.358 | 1.350 | 49,672 |
| 2025-10-29 | 1.519 | 1.519 | 1.509 | 1.509 | 1.500 | 4,432 |
| 2025-10-28 | 1.509 | 1.524 | 1.509 | 1.509 | 1.500 | 3,838 |
| 2025-10-27 | 1.549 | 1.549 | 1.509 | 1.509 | 1.500 | 569 |
| 2025-10-24 | 1.463 | 1.549 | 1.463 | 1.549 | 1.540 | 4,659 |
| 2025-10-23 | 1.554 | 1.559 | 1.458 | 1.463 | 1.455 | 25,144 |
| 2025-10-22 | 1.649 | 1.710 | 1.544 | 1.564 | 1.555 | 40,099 |
| 2025-10-21 | 1.680 | 1.680 | 1.649 | 1.649 | 1.640 | 16,248 |
| 2025-10-20 | 1.735 | 1.785 | 1.690 | 1.690 | 1.680 | 24,745 |
| 2025-10-17 | 1.710 | 1.710 | 1.690 | 1.705 | 1.695 | 14,135 |
| 2025-10-16 | 1.680 | 1.820 | 1.680 | 1.690 | 1.680 | 9,985 |
| 2025-10-15 | 1.670 | 1.695 | 1.670 | 1.695 | 1.685 | 894 |
| 2025-10-14 | 1.680 | 1.680 | 1.670 | 1.670 | 1.660 | 10,901 |
| 2025-10-13 | 1.685 | 1.685 | 1.670 | 1.680 | 1.670 | 6,666 |
| 2025-10-10 | 1.690 | 1.780 | 1.685 | 1.740 | 1.730 | 6,308 |
| 2025-10-09 | 1.725 | 1.740 | 1.685 | 1.710 | 1.700 | 12,191 |
| 2025-10-08 | 1.710 | 1.740 | 1.710 | 1.710 | 1.700 | 5,364 |
| 2025-10-07 | 1.755 | 1.755 | 1.710 | 1.710 | 1.700 | 13,427 |
| 2025-10-06 | 1.810 | 1.810 | 1.715 | 1.715 | 1.705 | 7,771 |
| 2025-10-03 | 1.675 | 1.780 | 1.675 | 1.780 | 1.770 | 5,080 |
| 2025-10-02 | 1.735 | 1.750 | 1.670 | 1.670 | 1.660 | 10,379 |
| 2025-10-01 | 1.670 | 1.735 | 1.670 | 1.735 | 1.725 | 7,504 |
| 2025-09-30 | 1.680 | 1.692 | 1.649 | 1.670 | 1.660 | 40,591 |
| 2025-09-29 | 1.675 | 1.700 | 1.670 | 1.680 | 1.670 | 29,859 |
| 2025-09-26 | 1.700 | 1.700 | 1.649 | 1.665 | 1.655 | 10,651 |
| 2025-09-25 | 1.750 | 1.750 | 1.660 | 1.660 | 1.650 | 11,435 |
| 2025-09-24 | 1.675 | 1.740 | 1.660 | 1.740 | 1.730 | 18,920 |
| 2025-09-23 | 1.710 | 1.775 | 1.660 | 1.660 | 1.650 | 20,168 |
| 2025-09-22 | 2.012 | 2.012 | 1.649 | 1.710 | 1.700 | 43,871 |
| 2025-09-19 | 1.951 | 2.102 | 1.941 | 1.996 | 1.985 | 71,896 |
| 2025-09-18 | 1.730 | 2.012 | 1.730 | 1.911 | 1.900 | 183,602 |
| 2025-09-17 | 1.649 | 1.649 | 1.649 | 1.649 | 1.640 | 0 |
| 2025-09-16 | 1.614 | 1.660 | 1.614 | 1.649 | 1.640 | 9,783 |
| 2025-09-15 | 1.685 | 1.685 | 1.609 | 1.609 | 1.600 | 4,026 |
| 2025-09-12 | 1.735 | 1.735 | 1.649 | 1.685 | 1.675 | 8,392 |
| 2025-09-11 | 1.700 | 1.735 | 1.660 | 1.725 | 1.715 | 19,734 |
| 2025-09-10 | 1.609 | 1.725 | 1.564 | 1.660 | 1.650 | 54,309 |
| 2025-09-09 | 1.287 | 1.609 | 1.287 | 1.609 | 1.600 | 56,747 |
| 2025-09-08 | 1.217 | 1.290 | 1.212 | 1.247 | 1.240 | 26,296 |
| 2025-09-05 | 1.137 | 1.217 | 1.137 | 1.217 | 1.210 | 23,187 |
| 2025-09-04 | 1.126 | 1.137 | 1.121 | 1.121 | 1.115 | 9,122 |
| 2025-09-03 | 1.126 | 1.126 | 1.126 | 1.126 | 1.120 | 1 |
| 2025-09-02 | 1.111 | 1.162 | 1.106 | 1.126 | 1.120 | 48,960 |
| 2025-09-01 | 1.152 | 1.152 | 1.152 | 1.152 | 1.145 | 2 |
| 2025-08-29 | 1.147 | 1.152 | 1.137 | 1.152 | 1.145 | 6,419 |
| 2025-08-28 | 1.147 | 1.167 | 1.106 | 1.157 | 1.150 | 5,672 |
| 2025-08-27 | 1.101 | 1.126 | 1.101 | 1.126 | 1.120 | 1,798 |
| 2025-08-26 | 1.096 | 1.096 | 1.091 | 1.096 | 1.090 | 366 |
| 2025-08-25 | 1.091 | 1.111 | 1.091 | 1.096 | 1.090 | 8,523 |
| 2025-08-22 | 1.096 | 1.126 | 1.096 | 1.096 | 1.090 | 15,838 |
| 2025-08-21 | 1.106 | 1.106 | 1.096 | 1.096 | 1.090 | 2,280 |
| 2025-08-20 | 1.126 | 1.126 | 1.111 | 1.126 | 1.120 | 33,804 |
| 2025-08-19 | 1.157 | 1.157 | 1.137 | 1.137 | 1.130 | 21,300 |
| 2025-08-18 | 1.147 | 1.172 | 1.147 | 1.172 | 1.165 | 19,988 |
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.