Oncosil Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.132 | 1.182 | 1.132 | 1.137 | 1.130 | 5,647 |
| 2025-08-14 | 1.132 | 1.182 | 1.121 | 1.126 | 1.120 | 9,538 |
| 2025-08-13 | 1.121 | 1.207 | 1.121 | 1.207 | 1.200 | 7,756 |
| 2025-08-12 | 1.147 | 1.207 | 1.106 | 1.207 | 1.200 | 31,965 |
| 2025-08-11 | 1.086 | 1.121 | 1.086 | 1.106 | 1.100 | 6,578 |
| 2025-08-08 | 1.116 | 1.126 | 1.086 | 1.096 | 1.090 | 18,084 |
| 2025-08-07 | 1.091 | 1.116 | 1.091 | 1.116 | 1.110 | 24,356 |
| 2025-08-06 | 1.106 | 1.106 | 1.091 | 1.091 | 1.085 | 12,574 |
| 2025-08-05 | 1.086 | 1.101 | 1.086 | 1.096 | 1.090 | 27,342 |
| 2025-08-04 | 1.091 | 1.091 | 1.071 | 1.081 | 1.075 | 3,404 |
| 2025-08-01 | 1.071 | 1.116 | 1.066 | 1.116 | 1.110 | 481,770 |
| 2025-07-31 | 1.086 | 1.086 | 1.066 | 1.076 | 1.070 | 15,640 |
| 2025-07-30 | 1.152 | 1.152 | 1.086 | 1.086 | 1.080 | 40,765 |
| 2025-07-29 | 1.147 | 1.157 | 1.137 | 1.137 | 1.130 | 39,049 |
| 2025-07-28 | 1.167 | 1.167 | 1.147 | 1.147 | 1.140 | 28,266 |
| 2025-07-25 | 1.172 | 1.179 | 1.147 | 1.162 | 1.155 | 69,483 |
| 2025-07-24 | 1.177 | 1.187 | 1.167 | 1.172 | 1.165 | 46,342 |
| 2025-07-23 | 1.197 | 1.197 | 1.157 | 1.167 | 1.160 | 82,400 |
| 2025-07-22 | 1.177 | 1.212 | 1.177 | 1.192 | 1.185 | 16,248 |
| 2025-07-21 | 1.187 | 1.202 | 1.177 | 1.177 | 1.170 | 33,231 |
| 2025-07-18 | 1.207 | 1.207 | 1.167 | 1.187 | 1.180 | 26,063 |
| 2025-07-17 | 1.202 | 1.207 | 1.177 | 1.207 | 1.200 | 21,457 |
| 2025-07-16 | 1.121 | 1.217 | 1.121 | 1.192 | 1.185 | 71,308 |
| 2025-07-15 | 1.121 | 1.132 | 1.086 | 1.116 | 1.110 | 109,382 |
| 2025-07-14 | 1.086 | 1.126 | 1.066 | 1.106 | 1.100 | 68,232 |
| 2025-07-11 | 1.227 | 1.227 | 1.086 | 1.137 | 1.130 | 93,805 |
| 2025-07-10 | 1.207 | 1.257 | 1.177 | 1.257 | 1.250 | 42,698 |
| 2025-07-09 | 1.272 | 1.272 | 1.237 | 1.237 | 1.230 | 12,715 |
| 2025-07-08 | 1.202 | 1.267 | 1.202 | 1.252 | 1.245 | 22,246 |
| 2025-07-07 | 1.287 | 1.287 | 1.182 | 1.182 | 1.175 | 12,803 |
| 2025-07-04 | 1.197 | 1.287 | 1.177 | 1.287 | 1.280 | 63,629 |
| 2025-07-03 | 1.207 | 1.207 | 1.177 | 1.202 | 1.195 | 29,547 |
| 2025-07-02 | 1.207 | 1.207 | 1.177 | 1.207 | 1.200 | 5,050 |
| 2025-07-01 | 1.242 | 1.242 | 1.177 | 1.207 | 1.200 | 44,509 |
| 2025-06-30 | 1.197 | 1.207 | 1.157 | 1.207 | 1.200 | 53,531 |
| 2025-06-27 | 1.257 | 1.257 | 1.111 | 1.167 | 1.160 | 60,964 |
| 2025-06-26 | 1.056 | 1.247 | 1.031 | 1.237 | 1.230 | 169,612 |
| 2025-06-25 | 1.006 | 1.046 | 1.001 | 1.026 | 1.020 | 44,455 |
| 2025-06-24 | 1.001 | 1.006 | 0.966 | 1.006 | 1.000 | 40,442 |
| 2025-06-23 | 1.006 | 1.011 | 0.976 | 0.976 | 0.970 | 66,806 |
| 2025-06-20 | 1.046 | 1.051 | 1.006 | 1.011 | 1.005 | 40,862 |
| 2025-06-19 | 1.051 | 1.051 | 0.956 | 1.036 | 1.030 | 112,198 |
| 2025-06-18 | 1.006 | 1.036 | 0.966 | 1.021 | 1.015 | 23,599 |
| 2025-06-17 | 0.956 | 1.026 | 0.945 | 0.956 | 0.950 | 114,071 |
| 2025-06-16 | 0.956 | 1.006 | 0.945 | 0.945 | 0.940 | 22,741 |
| 2025-06-13 | 0.956 | 0.956 | 0.915 | 0.915 | 0.910 | 10,072 |
| 2025-06-12 | 0.986 | 0.986 | 0.905 | 0.925 | 0.920 | 23,724 |
| 2025-06-11 | 1.006 | 1.006 | 0.986 | 0.986 | 0.980 | 8,655 |
| 2025-06-10 | 1.016 | 1.016 | 0.986 | 0.986 | 0.980 | 14,267 |
| 2025-06-06 | 1.207 | 1.207 | 1.207 | 1.207 | 1.200 | 0 |
| 2025-06-05 | 1.207 | 1.207 | 1.207 | 1.207 | 1.200 | 0 |
| 2025-06-04 | 1.207 | 1.207 | 1.207 | 1.207 | 1.200 | 0 |
| 2025-06-03 | 1.207 | 1.207 | 1.207 | 1.207 | 1.200 | 0 |
| 2025-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 1.200 | 607 |
| 2025-05-30 | 0.003 | 0.003 | 0.002 | 0.002 | 0.800 | 11,245 |
| 2025-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 1.200 | 11,124 |
| 2025-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 1.200 | 13,977 |
| 2025-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 1.200 | 2,460 |
| 2025-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 1.200 | 135,729 |
| 2025-05-23 | 0.004 | 0.004 | 0.004 | 0.004 | 1.400 | 0 |
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.