Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.553 | 1.560 | 1.545 | 1.550 | 1.550 | 66,858 |
| 2026-10-22 | 1.545 | 1.565 | 1.545 | 1.560 | 1.560 | 188,908 |
| 2026-10-21 | 1.560 | 1.595 | 1.540 | 1.550 | 1.550 | 3,389,308 |
| 2026-10-20 | 1.515 | 1.585 | 1.515 | 1.585 | 1.585 | 80,422 |
| 2026-10-19 | 1.510 | 1.548 | 1.510 | 1.530 | 1.530 | 56,027 |
| 2026-10-16 | 1.520 | 1.535 | 1.498 | 1.520 | 1.520 | 183,916 |
| 2026-10-15 | 1.480 | 1.508 | 1.470 | 1.500 | 1.500 | 204,019 |
| 2026-10-14 | 1.500 | 1.513 | 1.495 | 1.500 | 1.500 | 406,448 |
| 2026-10-13 | 1.505 | 1.513 | 1.495 | 1.505 | 1.505 | 2,510,098 |
| 2026-10-12 | 1.510 | 1.520 | 1.505 | 1.505 | 1.505 | 86,455 |
| 2026-10-09 | 1.505 | 1.535 | 1.505 | 1.515 | 1.515 | 63,123 |
| 2026-10-08 | 1.520 | 1.523 | 1.500 | 1.505 | 1.505 | 170,586 |
| 2026-10-07 | 1.530 | 1.547 | 1.510 | 1.535 | 1.535 | 202,605 |
| 2026-10-06 | 1.510 | 1.560 | 1.510 | 1.530 | 1.530 | 52,857 |
| 2026-10-05 | 1.540 | 1.560 | 1.500 | 1.510 | 1.510 | 247,627 |
| 2026-10-02 | 1.480 | 1.545 | 1.480 | 1.545 | 1.545 | 134,240 |
| 2026-10-01 | 1.490 | 1.520 | 1.475 | 1.480 | 1.480 | 154,473 |
| 2026-09-30 | 1.505 | 1.515 | 1.480 | 1.500 | 1.500 | 129,702 |
| 2026-09-29 | 1.470 | 1.565 | 1.460 | 1.500 | 1.500 | 181,538 |
| 2026-09-28 | 1.470 | 1.480 | 1.465 | 1.470 | 1.470 | 133,647 |
| 2026-09-25 | 1.500 | 1.500 | 1.455 | 1.470 | 1.470 | 301,071 |
| 2026-09-24 | 1.485 | 1.495 | 1.450 | 1.470 | 1.470 | 237,285 |
| 2026-09-23 | 1.455 | 1.530 | 1.450 | 1.480 | 1.480 | 235,567 |
Page 1 of 1 · 23 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.