Orbital Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.365	0.368	0.360	0.365	0.365	56,125
2022-01-25	0.375	0.385	0.365	0.370	0.370	168,334
2022-01-24	0.365	0.380	0.365	0.370	0.370	38,385
2022-01-21	0.375	0.375	0.370	0.370	0.370	48,289
2022-01-20	0.375	0.375	0.370	0.375	0.375	38,825
2022-01-19	0.385	0.385	0.380	0.380	0.380	46,232
2022-01-18	0.390	0.390	0.385	0.385	0.385	30,195
2022-01-17	0.385	0.385	0.385	0.385	0.385	43,861
2022-01-14	0.400	0.400	0.385	0.385	0.385	13,255
2022-01-13	0.395	0.395	0.380	0.380	0.380	58,295
2022-01-12	0.400	0.410	0.385	0.400	0.400	33,806
2022-01-11	0.385	0.400	0.385	0.390	0.390	28,108
2022-01-10	0.400	0.400	0.385	0.400	0.400	135,457
2022-01-07	0.410	0.410	0.380	0.390	0.390	42,051
2022-01-06	0.390	0.410	0.390	0.410	0.410	34,015
2022-01-05	0.385	0.385	0.375	0.375	0.375	3,943
2022-01-04	0.403	0.405	0.380	0.385	0.385	60,994
2021-12-31	0.380	0.393	0.380	0.393	0.393	12,843
2021-12-30	0.380	0.405	0.380	0.380	0.380	29,756
2021-12-29	0.380	0.380	0.355	0.355	0.355	152,429
2021-12-24	0.390	0.400	0.380	0.380	0.380	70,362
2021-12-23	0.390	0.400	0.390	0.390	0.390	63,276
2021-12-22	0.390	0.390	0.370	0.370	0.370	38,874
2021-12-21	0.393	0.400	0.380	0.380	0.380	30,597
2021-12-20	0.390	0.390	0.390	0.390	0.390	25,039
2021-12-17	0.390	0.400	0.390	0.400	0.400	27,199
2021-12-16	0.365	0.380	0.360	0.360	0.360	100,615
2021-12-15	0.390	0.400	0.360	0.360	0.360	152,899
2021-12-14	0.420	0.420	0.385	0.385	0.385	142,216
2021-12-13	0.430	0.430	0.415	0.415	0.415	71,832
2021-12-10	0.425	0.425	0.400	0.415	0.415	98,238
2021-12-09	0.445	0.445	0.428	0.445	0.445	30,000
2021-12-08	0.410	0.445	0.410	0.445	0.445	13,679
2021-12-07	0.420	0.420	0.400	0.400	0.400	30,893
2021-12-06	0.430	0.430	0.400	0.400	0.400	235,933
2021-12-03	0.440	0.440	0.430	0.435	0.435	43,672
2021-12-02	0.440	0.445	0.420	0.425	0.425	49,414
2021-12-01	0.440	0.440	0.435	0.435	0.435	10,098
2021-11-30	0.415	0.440	0.415	0.440	0.440	70,221
2021-11-29	0.430	0.430	0.420	0.420	0.420	69,223
2021-11-26	0.450	0.450	0.440	0.450	0.450	104,000
2021-11-25	0.470	0.470	0.440	0.450	0.450	115,800
2021-11-24	0.480	0.480	0.470	0.475	0.475	27,575
2021-11-23	0.500	0.500	0.480	0.480	0.480	94,807
2021-11-22	0.500	0.500	0.490	0.500	0.500	19,279
2021-11-19	0.505	0.505	0.490	0.490	0.490	8,807
2021-11-18	0.500	0.500	0.490	0.500	0.500	74,949
2021-11-17	0.500	0.500	0.495	0.500	0.500	46,934
2021-11-16	0.500	0.500	0.495	0.495	0.495	66,504
2021-11-15	0.510	0.510	0.495	0.500	0.500	289,037
2021-11-12	0.520	0.520	0.505	0.510	0.510	366,066
2021-11-11	0.540	0.540	0.530	0.530	0.530	107,356
2021-11-10	0.550	0.550	0.530	0.540	0.540	125,394
2021-11-09	0.615	0.615	0.585	0.600	0.600	45,315
2021-11-08	0.570	0.588	0.570	0.588	0.588	17,881
2021-11-05	0.600	0.600	0.530	0.570	0.570	9,586
2021-11-04	0.550	0.600	0.530	0.600	0.600	40,331
2021-11-03	0.580	0.580	0.550	0.550	0.550	16,221
2021-11-02	0.550	0.590	0.550	0.565	0.565	38,947
2021-11-01	0.610	0.610	0.575	0.575	0.575	24,537

← NewerPage 21 of 22 · 1,272 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.