Orthocell Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.435	0.435	0.400	0.400	0.400	904,884
2022-01-24	0.455	0.455	0.435	0.440	0.440	468,821
2022-01-21	0.470	0.480	0.435	0.450	0.450	956,565
2022-01-20	0.470	0.480	0.465	0.475	0.475	311,666
2022-01-19	0.470	0.470	0.455	0.470	0.470	282,804
2022-01-18	0.490	0.490	0.470	0.470	0.470	567,039
2022-01-17	0.495	0.500	0.490	0.490	0.490	147,056
2022-01-14	0.495	0.500	0.490	0.490	0.490	60,383
2022-01-13	0.495	0.500	0.485	0.485	0.485	195,098
2022-01-12	0.510	0.510	0.495	0.495	0.495	134,118
2022-01-11	0.495	0.505	0.495	0.500	0.500	123,397
2022-01-10	0.500	0.500	0.490	0.495	0.495	279,031
2022-01-07	0.495	0.505	0.495	0.500	0.500	110,178
2022-01-06	0.500	0.500	0.495	0.495	0.495	181,643
2022-01-05	0.500	0.505	0.500	0.500	0.500	394,133
2022-01-04	0.510	0.510	0.505	0.505	0.505	149,407
2021-12-31	0.520	0.520	0.505	0.510	0.510	151,510
2021-12-30	0.525	0.525	0.500	0.510	0.510	192,846
2021-12-29	0.505	0.525	0.505	0.525	0.525	88,202
2021-12-24	0.515	0.515	0.510	0.510	0.510	61,295
2021-12-23	0.500	0.520	0.500	0.515	0.515	121,267
2021-12-22	0.500	0.510	0.495	0.500	0.500	46,638
2021-12-21	0.500	0.510	0.495	0.495	0.495	184,075
2021-12-20	0.515	0.515	0.500	0.500	0.500	344,462
2021-12-17	0.530	0.530	0.515	0.515	0.515	185,142
2021-12-16	0.530	0.535	0.520	0.520	0.520	200,379
2021-12-15	0.535	0.540	0.515	0.515	0.515	182,965
2021-12-14	0.555	0.555	0.510	0.540	0.540	545,368
2021-12-13	0.570	0.570	0.550	0.550	0.550	174,990
2021-12-10	0.570	0.575	0.545	0.565	0.565	496,612
2021-12-09	0.575	0.590	0.565	0.580	0.580	930,704
2021-12-08	0.560	0.590	0.550	0.575	0.575	3,350,762
2021-12-07	0.515	0.515	0.515	0.515	0.515	0
2021-12-06	0.515	0.520	0.510	0.515	0.515	111,478
2021-12-03	0.525	0.525	0.515	0.520	0.520	240,253
2021-12-02	0.510	0.525	0.510	0.520	0.520	212,208
2021-12-01	0.520	0.530	0.520	0.520	0.520	176,134
2021-11-30	0.500	0.515	0.500	0.515	0.515	197,930
2021-11-29	0.495	0.505	0.495	0.505	0.505	248,300
2021-11-26	0.530	0.530	0.510	0.510	0.510	146,432
2021-11-25	0.520	0.530	0.520	0.530	0.530	137,028
2021-11-24	0.520	0.530	0.520	0.520	0.520	53,498
2021-11-23	0.520	0.520	0.515	0.520	0.520	83,183
2021-11-22	0.520	0.520	0.510	0.515	0.515	19,937
2021-11-19	0.528	0.530	0.515	0.520	0.520	50,924
2021-11-18	0.535	0.535	0.530	0.530	0.530	144,044
2021-11-17	0.540	0.550	0.535	0.540	0.540	322,629
2021-11-16	0.530	0.540	0.530	0.535	0.535	223,064
2021-11-15	0.495	0.535	0.495	0.530	0.530	263,720
2021-11-12	0.500	0.505	0.495	0.495	0.495	65,114
2021-11-11	0.500	0.500	0.490	0.495	0.495	56,961
2021-11-10	0.500	0.500	0.495	0.500	0.500	49,067
2021-11-09	0.505	0.505	0.495	0.500	0.500	162,490
2021-11-08	0.500	0.515	0.495	0.510	0.510	223,057
2021-11-05	0.515	0.515	0.500	0.505	0.505	87,328
2021-11-04	0.515	0.525	0.515	0.515	0.515	161,505
2021-11-03	0.535	0.535	0.510	0.515	0.515	100,278
2021-11-02	0.525	0.535	0.525	0.535	0.535	52,540
2021-11-01	0.525	0.545	0.520	0.535	0.535	321,471
2021-10-29	0.525	0.540	0.525	0.535	0.535	311,433

← NewerPage 21 of 22 · 1,271 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.