Osteopore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.014	0.014	0.014	0.014	0.014	3,500
2025-05-23	0.014	0.014	0.014	0.014	0.014	2,095,798
2025-05-22	0.014	0.014	0.014	0.014	0.014	386,540
2025-05-21	0.014	0.015	0.014	0.015	0.015	199,448
2025-05-20	0.014	0.015	0.014	0.015	0.015	20,324
2025-05-19	0.014	0.015	0.013	0.015	0.015	1,312,491
2025-05-16	0.014	0.014	0.013	0.013	0.013	649,828
2025-05-15	0.014	0.015	0.014	0.015	0.015	531,224
2025-05-14	0.014	0.016	0.013	0.014	0.014	3,412,926
2025-05-13	0.016	0.016	0.015	0.015	0.015	393,820
2025-05-12	0.015	0.016	0.015	0.015	0.015	1,540,298
2025-05-09	0.015	0.015	0.014	0.014	0.014	522,889
2025-05-08	0.014	0.014	0.013	0.014	0.014	1,816,379
2025-05-07	0.015	0.015	0.014	0.014	0.014	2,367,112
2025-05-06	0.016	0.020	0.015	0.015	0.015	7,841,031
2025-05-05	0.018	0.018	0.016	0.016	0.016	1,245,841
2025-05-02	0.018	0.018	0.017	0.017	0.017	1,015,613
2025-05-01	0.020	0.020	0.017	0.018	0.018	2,218,757
2025-04-30	0.015	0.020	0.015	0.020	0.020	4,540,326
2025-04-29	0.017	0.017	0.015	0.015	0.015	4,014,321
2025-04-28	0.017	0.018	0.016	0.017	0.017	6,504,654
2025-04-24	0.020	0.021	0.019	0.019	0.019	1,354,279
2025-04-23	0.021	0.021	0.020	0.020	0.020	778,930
2025-04-22	0.021	0.021	0.021	0.021	0.021	1,411,146
2025-04-17	0.022	0.022	0.021	0.022	0.022	1,770,680
2025-04-16	0.025	0.025	0.021	0.021	0.021	1,954,256
2025-04-15	0.027	0.027	0.023	0.023	0.023	1,718,677
2025-04-14	0.027	0.029	0.024	0.024	0.024	3,784,561
2025-04-11	0.032	0.033	0.025	0.026	0.026	10,480,161
2025-04-10	0.037	0.039	0.031	0.034	0.034	20,221,212
2025-04-09	0.036	0.048	0.029	0.031	0.031	62,507,912
2025-04-08	0.015	0.019	0.012	0.016	0.016	1,369,069
2025-04-07	0.020	0.020	0.020	0.020	0.020	0
2025-04-04	0.020	0.020	0.020	0.020	0.020	0
2025-04-03	0.020	0.020	0.020	0.020	0.020	0
2025-04-02	0.020	0.020	0.020	0.020	0.020	0
2025-04-01	0.020	0.020	0.020	0.020	0.020	0
2025-03-31	0.020	0.020	0.019	0.020	0.020	361,108
2025-03-28	0.020	0.020	0.019	0.019	0.019	272,186
2025-03-27	0.020	0.022	0.020	0.020	0.020	458,084
2025-03-26	0.022	0.023	0.020	0.021	0.021	1,033,144
2025-03-25	0.023	0.024	0.022	0.022	0.022	697,697
2025-03-24	0.024	0.024	0.022	0.022	0.022	350,451
2025-03-21	0.023	0.023	0.023	0.023	0.023	35,000
2025-03-20	0.021	0.025	0.021	0.023	0.023	325,626
2025-03-19	0.023	0.023	0.021	0.021	0.021	390,454
2025-03-18	0.023	0.023	0.023	0.023	0.023	200,020
2025-03-17	0.024	0.024	0.023	0.024	0.024	123,322
2025-03-14	0.021	0.024	0.021	0.024	0.024	167,263
2025-03-13	0.024	0.024	0.023	0.023	0.023	349,214
2025-03-12	0.024	0.025	0.024	0.024	0.024	159,060
2025-03-11	0.025	0.026	0.024	0.026	0.026	326,926
2025-03-10	0.027	0.028	0.027	0.028	0.028	30,000
2025-03-07	0.028	0.028	0.027	0.027	0.027	59,451
2025-03-06	0.025	0.025	0.025	0.025	0.025	100
2025-03-05	0.024	0.024	0.022	0.024	0.024	253,125
2025-03-04	0.024	0.024	0.024	0.024	0.024	34,790
2025-03-03	0.024	0.025	0.024	0.025	0.025	29,510
2025-02-28	0.025	0.027	0.025	0.027	0.027	295,549
2025-02-27	0.026	0.026	0.025	0.026	0.026	230,459

← NewerPage 7 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.