Orbminco Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.020	0.020	0.018	0.018	0.362	331,179
2022-04-29	0.022	0.022	0.020	0.021	0.412	303,488
2022-04-28	0.023	0.023	0.021	0.022	0.445	294,996
2022-04-27	0.022	0.023	0.021	0.023	0.461	216,286
2022-04-26	0.025	0.025	0.021	0.022	0.445	714,721
2022-04-22	0.025	0.026	0.024	0.026	0.511	1,075,628
2022-04-21	0.021	0.026	0.021	0.026	0.527	1,219,953
2022-04-20	0.021	0.021	0.021	0.021	0.412	235,546
2022-04-19	0.021	0.022	0.020	0.021	0.412	310,549
2022-04-14	0.021	0.022	0.021	0.021	0.428	321,372
2022-04-13	0.020	0.021	0.020	0.021	0.412	62,806
2022-04-12	0.021	0.021	0.020	0.021	0.412	167,210
2022-04-11	0.021	0.022	0.020	0.020	0.395	437,806
2022-04-08	0.021	0.022	0.021	0.021	0.428	141,659
2022-04-07	0.019	0.022	0.019	0.020	0.395	756,895
2022-04-06	0.019	0.019	0.018	0.018	0.362	405,562
2022-04-05	0.021	0.021	0.019	0.020	0.395	1,336,460
2022-04-04	0.017	0.021	0.017	0.021	0.412	2,097,374
2022-04-01	0.015	0.017	0.015	0.017	0.329	1,288,799
2022-03-31	0.015	0.015	0.014	0.014	0.280	401,659
2022-03-30	0.015	0.015	0.014	0.015	0.296	268,530
2022-03-29	0.015	0.015	0.014	0.015	0.296	50,954
2022-03-28	0.016	0.016	0.014	0.015	0.296	436,480
2022-03-25	0.016	0.016	0.015	0.016	0.313	51,247
2022-03-24	0.015	0.017	0.015	0.016	0.313	828,821
2022-03-23	0.014	0.015	0.014	0.014	0.280	128,044
2022-03-22	0.014	0.014	0.014	0.014	0.288	15,391
2022-03-21	0.014	0.014	0.014	0.014	0.280	70,694
2022-03-18	0.014	0.014	0.014	0.014	0.280	76,044
2022-03-17	0.015	0.015	0.014	0.014	0.280	30,397
2022-03-16	0.014	0.014	0.014	0.014	0.280	107,356
2022-03-15	0.015	0.015	0.014	0.014	0.280	131,004
2022-03-14	0.015	0.015	0.014	0.015	0.296	127,306
2022-03-11	0.015	0.016	0.015	0.015	0.296	67,884
2022-03-10	0.017	0.017	0.014	0.016	0.313	396,440
2022-03-09	0.015	0.017	0.015	0.016	0.313	426,672
2022-03-08	0.015	0.015	0.015	0.015	0.296	94,127
2022-03-07	0.014	0.015	0.014	0.015	0.296	196,739
2022-03-04	0.016	0.016	0.014	0.014	0.280	297,269
2022-03-03	0.015	0.016	0.015	0.016	0.313	252,700
2022-03-02	0.015	0.017	0.015	0.015	0.296	830,050
2022-03-01	0.015	0.015	0.015	0.015	0.296	411,169
2022-02-28	0.014	0.015	0.014	0.014	0.280	281,580
2022-02-25	0.014	0.016	0.013	0.013	0.264	819,639
2022-02-24	0.014	0.014	0.014	0.014	0.280	7,858
2022-02-23	0.014	0.014	0.014	0.014	0.280	63,720
2022-02-22	0.014	0.014	0.013	0.013	0.264	543,125
2022-02-21	0.015	0.015	0.015	0.015	0.296	94,855
2022-02-18	0.015	0.015	0.014	0.015	0.296	314,225
2022-02-17	0.015	0.015	0.015	0.015	0.296	15,788
2022-02-16	0.015	0.015	0.015	0.015	0.296	3,340
2022-02-15	0.015	0.016	0.015	0.015	0.296	165,228
2022-02-14	0.016	0.016	0.015	0.015	0.296	328,650
2022-02-11	0.016	0.017	0.016	0.016	0.313	327,366
2022-02-10	0.016	0.017	0.015	0.016	0.313	540,654
2022-02-09	0.016	0.017	0.015	0.016	0.313	277,597
2022-02-08	0.017	0.017	0.016	0.017	0.329	169,876
2022-02-07	0.017	0.017	0.017	0.017	0.329	125,551
2022-02-04	0.017	0.017	0.017	0.017	0.329	302,833
2022-02-03	0.017	0.018	0.017	0.017	0.346	430,412

← NewerPage 17 of 19 · 1,096 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.