Orbital Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.310	0.310	0.295	0.295	0.295	102,045
2022-04-22	0.310	0.315	0.310	0.315	0.315	13,037
2022-04-21	0.345	0.345	0.315	0.315	0.315	22,668
2022-04-20	0.330	0.333	0.330	0.330	0.330	5,255
2022-04-19	0.325	0.325	0.325	0.325	0.325	2,568
2022-04-14	0.350	0.350	0.315	0.315	0.315	17,873
2022-04-13	0.335	0.335	0.320	0.320	0.320	18,505
2022-04-12	0.365	0.365	0.310	0.335	0.335	101,543
2022-04-11	0.380	0.380	0.360	0.360	0.360	71,606
2022-04-08	0.360	0.375	0.350	0.365	0.365	73,248
2022-04-07	0.355	0.365	0.350	0.355	0.355	313,964
2022-04-06	0.365	0.365	0.350	0.350	0.350	31,348
2022-04-05	0.365	0.365	0.345	0.345	0.345	36,721
2022-04-04	0.350	0.360	0.340	0.360	0.360	102,765
2022-04-01	0.360	0.360	0.340	0.360	0.360	102,192
2022-03-31	0.350	0.370	0.345	0.355	0.355	91,215
2022-03-30	0.375	0.375	0.325	0.325	0.325	251,319
2022-03-29	0.320	0.375	0.320	0.375	0.375	281,952
2022-03-28	0.310	0.310	0.310	0.310	0.310	38,636
2022-03-25	0.305	0.310	0.285	0.300	0.300	98,822
2022-03-24	0.305	0.315	0.305	0.315	0.315	60,645
2022-03-23	0.315	0.315	0.300	0.310	0.310	59,674
2022-03-22	0.300	0.310	0.300	0.310	0.310	1,750
2022-03-21	0.280	0.320	0.280	0.315	0.315	30,063
2022-03-18	0.315	0.315	0.280	0.280	0.280	163,434
2022-03-17	0.310	0.310	0.300	0.300	0.300	199,684
2022-03-16	0.340	0.340	0.315	0.315	0.315	61,952
2022-03-15	0.320	0.340	0.310	0.315	0.315	155,052
2022-03-14	0.275	0.360	0.275	0.320	0.320	369,532
2022-03-11	0.260	0.270	0.250	0.270	0.270	150,698
2022-03-10	0.260	0.265	0.255	0.260	0.260	97,534
2022-03-09	0.250	0.255	0.250	0.255	0.255	21,608
2022-03-08	0.240	0.255	0.240	0.255	0.255	45,831
2022-03-07	0.250	0.265	0.245	0.245	0.245	91,046
2022-03-04	0.260	0.260	0.240	0.240	0.240	52,852
2022-03-03	0.230	0.255	0.220	0.250	0.250	101,150
2022-03-02	0.230	0.230	0.220	0.220	0.220	6,956
2022-03-01	0.230	0.230	0.230	0.230	0.230	35,000
2022-02-28	0.250	0.260	0.235	0.235	0.235	155,888
2022-02-25	0.210	0.240	0.210	0.225	0.225	273,360
2022-02-24	0.210	0.210	0.210	0.210	0.210	26,226
2022-02-23	0.210	0.213	0.205	0.210	0.210	71,539
2022-02-22	0.215	0.220	0.205	0.205	0.205	310,101
2022-02-21	0.230	0.235	0.210	0.215	0.215	229,948
2022-02-18	0.235	0.235	0.220	0.220	0.220	31,436
2022-02-17	0.230	0.230	0.225	0.230	0.230	71,280
2022-02-16	0.240	0.255	0.235	0.235	0.235	76,250
2022-02-15	0.215	0.255	0.215	0.235	0.235	387,420
2022-02-14	0.245	0.245	0.210	0.210	0.210	1,719,840
2022-02-11	0.290	0.290	0.280	0.280	0.280	100,245
2022-02-10	0.285	0.290	0.285	0.285	0.285	50,570
2022-02-09	0.285	0.290	0.285	0.290	0.290	22,714
2022-02-08	0.290	0.290	0.280	0.290	0.290	71,008
2022-02-07	0.300	0.300	0.300	0.300	0.300	3,283
2022-02-04	0.305	0.305	0.300	0.300	0.300	160,022
2022-02-03	0.315	0.320	0.300	0.305	0.305	218,840
2022-02-02	0.328	0.330	0.315	0.315	0.315	198,958
2022-02-01	0.320	0.330	0.318	0.328	0.328	125,553
2022-01-31	0.360	0.365	0.315	0.315	0.315	240,577
2022-01-28	0.360	0.365	0.360	0.360	0.360	83,203

← NewerPage 20 of 22 · 1,265 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.