Osteopore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.010	0.011	0.010	0.011	0.011	1,832,133
2025-08-19	0.010	0.011	0.010	0.010	0.010	1,782,447
2025-08-18	0.009	0.010	0.009	0.010	0.010	6,579,704
2025-08-15	0.010	0.010	0.009	0.009	0.009	658,781
2025-08-14	0.009	0.010	0.009	0.009	0.009	1,204,932
2025-08-13	0.010	0.010	0.008	0.008	0.008	8,341,781
2025-08-12	0.010	0.010	0.010	0.010	0.010	2,320,032
2025-08-11	0.011	0.011	0.009	0.010	0.010	6,353,933
2025-08-08	0.010	0.011	0.010	0.011	0.011	2,862,890
2025-08-07	0.011	0.011	0.010	0.011	0.011	5,836,801
2025-08-06	0.012	0.012	0.010	0.011	0.011	7,191,868
2025-08-05	0.012	0.012	0.011	0.011	0.011	628,610
2025-08-04	0.012	0.013	0.012	0.012	0.012	2,429,604
2025-08-01	0.011	0.012	0.011	0.012	0.012	222,258
2025-07-31	0.011	0.013	0.011	0.011	0.011	9,034,363
2025-07-30	0.012	0.012	0.011	0.011	0.011	6,876,729
2025-07-29	0.016	0.016	0.012	0.012	0.012	18,397,920
2025-07-28	0.013	0.013	0.012	0.012	0.012	1,105,163
2025-07-25	0.013	0.013	0.013	0.013	0.013	1,130,000
2025-07-24	0.013	0.013	0.012	0.012	0.012	2,473,425
2025-07-23	0.013	0.013	0.012	0.012	0.012	9,782,709
2025-07-22	0.014	0.014	0.013	0.013	0.013	2,443,017
2025-07-21	0.014	0.015	0.014	0.014	0.014	2,999,755
2025-07-18	0.014	0.014	0.013	0.013	0.013	2,428,084
2025-07-17	0.015	0.015	0.014	0.015	0.015	944,725
2025-07-16	0.015	0.015	0.013	0.013	0.013	6,643,262
2025-07-15	0.017	0.018	0.013	0.015	0.015	9,682,159
2025-07-14	0.014	0.020	0.013	0.017	0.017	38,308,327
2025-07-11	0.011	0.011	0.010	0.010	0.010	543,000
2025-07-10	0.011	0.011	0.010	0.010	0.010	614,140
2025-07-09	0.011	0.011	0.011	0.011	0.011	158,500
2025-07-08	0.011	0.011	0.011	0.011	0.011	712,517
2025-07-07	0.011	0.011	0.010	0.010	0.010	1,606,629
2025-07-04	0.012	0.012	0.011	0.012	0.012	683,692
2025-07-03	0.011	0.011	0.011	0.011	0.011	114,283
2025-07-02	0.011	0.011	0.011	0.011	0.011	113,806
2025-07-01	0.011	0.012	0.011	0.012	0.012	217,014
2025-06-30	0.011	0.011	0.010	0.011	0.011	739,998
2025-06-27	0.011	0.012	0.010	0.010	0.010	2,901,022
2025-06-26	0.011	0.011	0.010	0.010	0.010	433,505
2025-06-25	0.010	0.011	0.010	0.011	0.011	565,908
2025-06-24	0.012	0.012	0.010	0.010	0.010	3,789,185
2025-06-23	0.011	0.012	0.011	0.012	0.012	1,042,652
2025-06-20	0.011	0.011	0.011	0.011	0.011	31,417
2025-06-19	0.012	0.012	0.012	0.012	0.012	196,626
2025-06-18	0.013	0.013	0.012	0.012	0.012	1,094,186
2025-06-17	0.013	0.013	0.012	0.012	0.012	231,641
2025-06-16	0.014	0.014	0.013	0.013	0.013	2,109,153
2025-06-13	0.014	0.015	0.013	0.015	0.015	1,668,195
2025-06-12	0.014	0.014	0.013	0.013	0.013	152,936
2025-06-11	0.014	0.014	0.014	0.014	0.014	147,661
2025-06-10	0.013	0.015	0.013	0.014	0.014	1,320,350
2025-06-06	0.014	0.014	0.013	0.014	0.014	1,307,893
2025-06-05	0.015	0.016	0.014	0.014	0.014	1,057,805
2025-06-04	0.015	0.017	0.014	0.015	0.015	1,842,640
2025-06-03	0.017	0.017	0.015	0.015	0.015	879,336
2025-06-02	0.018	0.018	0.017	0.017	0.017	269,583
2025-05-30	0.019	0.019	0.017	0.018	0.018	2,465,263
2025-05-29	0.015	0.017	0.015	0.017	0.017	2,130,621
2025-05-28	0.015	0.016	0.014	0.015	0.015	1,885,943

← NewerPage 6 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.