Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.170 | 3.175 | 3.090 | 3.100 | 3.100 | 1,776,555 |
| 2021-10-28 | 3.150 | 3.255 | 3.055 | 3.230 | 3.230 | 1,218,262 |
| 2021-10-27 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 772,146 |
| 2021-10-26 | 3.280 | 3.300 | 3.220 | 3.240 | 3.240 | 456,757 |
| 2021-10-25 | 3.350 | 3.350 | 3.260 | 3.290 | 3.290 | 410,927 |
| 2021-10-22 | 3.340 | 3.380 | 3.280 | 3.340 | 3.340 | 896,234 |
| 2021-10-21 | 3.390 | 3.420 | 3.345 | 3.360 | 3.360 | 575,724 |
| 2021-10-20 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 485,198 |
| 2021-10-19 | 3.390 | 3.460 | 3.390 | 3.420 | 3.420 | 274,583 |
| 2021-10-18 | 3.440 | 3.470 | 3.390 | 3.430 | 3.430 | 272,289 |
| 2021-10-15 | 3.390 | 3.440 | 3.370 | 3.420 | 3.420 | 206,995 |
| 2021-10-14 | 3.370 | 3.425 | 3.320 | 3.390 | 3.390 | 556,036 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-01 | 0.0400 AUD |
| 2020-02-26 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.