Orange Minerals NL (OMX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:10PM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 73,973 |
| 24 Jun 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 41,000 |
| 21 Jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,551 |
| 20 Jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,333 |
| 19 Jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,666 |
| 18 Jun 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 125,000 |
| 17 Jun 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 14 Jun 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 13 Jun 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 12 Jun 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 175,000 |
| 11 Jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 07 Jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 199,999 |
| 06 Jun 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 554,411 |
| 05 Jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 04 Jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 Jun 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 31 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 30 May 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 200,000 |
| 29 May 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 200,000 |
| 28 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| 27 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 90,000 |
| 24 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 250,000 |
| 23 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 210,000 |
| 22 May 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 120,000 |
| 21 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 May 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 113,006 |
| 17 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,400 |
| 16 May 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 213,600 |
| 15 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 299,263 |
| 14 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 May 2024 | 0.0340 | 0.0340 | 0.0270 | 0.0300 | 0.0300 | 526,048 |
| 10 May 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 104,139 |
| 09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 121,899 |
| 07 May 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 336,221 |
| 06 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 03 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 02 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 01 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 30 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 29 Apr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 653,436 |
| 26 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 24 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31,281 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,134 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 19 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 18 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 58,602 |
| 17 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41,885 |
| 16 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
| 12 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,639 |
| 10 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,135 |
| 05 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 02 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,899,047 |
| 27 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
| 22 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 Mar 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 274,113 |
| 20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 19 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 119,308 |
| 18 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 15 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 14 Mar 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 747,112 |
| 13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,363 |
| 12 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,366 |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 81,117 |
| 05 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 28 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,000 |
| 27 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 23 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 21 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 150,000 |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 148,729 |
| 14 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| 13 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 122,269 |
| 12 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
| 07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 57,718 |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 51,165 |
| 02 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.