Oliver's Real Food Limited (OLI.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 235,225 |
| 13 jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,138,774 |
| 12 jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 323,074 |
| 11 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 26,116 |
| 07 jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 06 jun 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 199,898 |
| 05 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 256,582 |
| 04 jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,241 |
| 03 jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,808 |
| 31 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 may 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 185,268 |
| 29 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,388 |
| 28 may 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 591,483 |
| 27 may 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 614 |
| 24 may 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 215,813 |
| 23 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 207,000 |
| 20 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 11,818 |
| 17 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 19,144 |
| 16 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 94,819 |
| 15 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 38,781 |
| 09 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 may 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 125,944 |
| 07 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 58,185 |
| 01 may 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 61,168 |
| 24 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 23 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 141,815 |
| 18 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 abr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 271,344 |
| 16 abr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 14,671 |
| 15 abr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 206,098 |
| 12 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 7,976 |
| 10 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 11 |
| 09 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,632 |
| 04 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 40,730 |
| 03 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 abr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
| 28 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
| 27 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,502 |
| 26 mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 30,002 |
| 25 mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 436,224 |
| 22 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 76,670 |
| 21 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 33,500 |
| 19 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 9,000 |
| 18 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 15 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,877 |
| 14 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 18,000 |
| 13 mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 682 |
| 12 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 237,936 |
| 11 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 854 |
| 08 mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 632,028 |
| 07 mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 180,510 |
| 06 mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 155,420 |
| 05 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,823 |
| 01 mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 388,182 |
| 29 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 27 feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 504,256 |
| 26 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 180,000 |
| 22 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 195,894 |
| 20 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,353 |
| 19 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 73,080 |
| 14 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 34,568 |
| 12 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 21,710 |
| 09 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,500 |
| 08 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 40,000 |
| 06 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 01 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 38,754 |
| 31 ene 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,634 |
| 30 ene 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 34,800 |
| 29 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 71,083 |
| 25 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 41,285 |
| 24 ene 2024 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 45,527 |
| 23 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 46,708 |
| 22 ene 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.