Orbminco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.005	0.006	0.005	0.005	0.100	1,814,894
2024-01-23	0.007	0.007	0.005	0.005	0.100	1,448,854
2024-01-22	0.008	0.008	0.007	0.007	0.133	471,696
2024-01-19	0.008	0.008	0.007	0.007	0.133	915,369
2024-01-18	0.008	0.011	0.006	0.008	0.150	4,271,684
2024-01-17	0.018	0.018	0.006	0.006	0.117	1,115,880
2024-01-16	0.021	0.021	0.018	0.018	0.350	485,282
2024-01-15	0.022	0.022	0.021	0.021	0.417	148,029
2024-01-12	0.021	0.022	0.021	0.022	0.433	100,231
2024-01-11	0.022	0.022	0.021	0.021	0.417	42,967
2024-01-10	0.020	0.022	0.020	0.021	0.417	263,346
2024-01-09	0.022	0.023	0.020	0.020	0.400	837,394
2024-01-08	0.022	0.023	0.022	0.023	0.450	99,187
2024-01-05	0.023	0.023	0.021	0.021	0.417	24,117
2024-01-04	0.023	0.024	0.023	0.023	0.467	67,987
2024-01-03	0.024	0.025	0.022	0.022	0.433	266,023
2024-01-02	0.025	0.025	0.024	0.024	0.483	68,659
2023-12-29	0.024	0.024	0.023	0.024	0.483	112,857
2023-12-28	0.023	0.026	0.023	0.024	0.483	486,022
2023-12-27	0.021	0.024	0.021	0.023	0.467	564,551
2023-12-22	0.020	0.021	0.020	0.021	0.417	148,645
2023-12-21	0.021	0.022	0.020	0.020	0.400	152,058
2023-12-20	0.022	0.023	0.020	0.021	0.417	1,002,174
2023-12-19	0.023	0.023	0.023	0.023	0.467	257,473
2023-12-18	0.023	0.023	0.023	0.023	0.450	190,499
2023-12-15	0.024	0.024	0.023	0.023	0.467	253,150
2023-12-14	0.023	0.024	0.023	0.023	0.467	195,426
2023-12-13	0.026	0.027	0.022	0.023	0.467	961,332
2023-12-12	0.026	0.027	0.026	0.026	0.517	580,800
2023-12-11	0.027	0.028	0.026	0.026	0.517	850,142
2023-12-08	0.024	0.026	0.023	0.026	0.517	1,612,650
2023-12-07	0.023	0.024	0.023	0.023	0.467	464,393
2023-12-06	0.024	0.024	0.023	0.023	0.450	273,649
2023-12-05	0.022	0.025	0.021	0.024	0.483	2,005,660
2023-12-04	0.020	0.022	0.020	0.022	0.433	218,916
2023-12-01	0.020	0.021	0.020	0.020	0.400	60,957
2023-11-30	0.022	0.022	0.020	0.020	0.400	249,700
2023-11-29	0.020	0.022	0.020	0.022	0.433	567,790
2023-11-28	0.019	0.020	0.019	0.019	0.383	328,053
2023-11-27	0.023	0.023	0.019	0.019	0.383	761,872
2023-11-24	0.022	0.023	0.022	0.022	0.433	116,530
2023-11-23	0.023	0.023	0.021	0.021	0.417	562,573
2023-11-22	0.023	0.024	0.022	0.023	0.450	676,458
2023-11-21	0.022	0.024	0.022	0.023	0.450	964,916
2023-11-20	0.023	0.024	0.021	0.022	0.433	1,255,846
2023-11-17	0.022	0.023	0.021	0.023	0.467	809,152
2023-11-16	0.019	0.023	0.019	0.022	0.433	1,796,371
2023-11-15	0.018	0.021	0.018	0.020	0.400	662,547
2023-11-14	0.021	0.021	0.018	0.018	0.367	999,251
2023-11-13	0.021	0.023	0.021	0.021	0.417	1,084,328
2023-11-10	0.018	0.023	0.016	0.021	0.417	2,596,660
2023-11-09	0.016	0.019	0.016	0.017	0.333	3,560,430
2023-11-08	0.011	0.016	0.011	0.014	0.283	3,035,801
2023-11-07	0.011	0.011	0.009	0.010	0.200	739,450
2023-11-06	0.011	0.012	0.010	0.011	0.217	270,056
2023-11-03	0.009	0.010	0.009	0.010	0.200	65,542
2023-11-02	0.010	0.011	0.010	0.010	0.200	209,363
2023-11-01	0.009	0.011	0.008	0.011	0.217	938,940
2023-10-27	0.008	0.008	0.008	0.008	0.150	17,035
2023-10-26	0.008	0.008	0.008	0.008	0.150	261,061

← NewerPage 10 of 19 · 1,095 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.