ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.52
-0.22%
US Tech 100
17,714.00
0.18%
S&P 500
5,221.42
-0.02%
US Dollar vs CAD
1.36796
0.10%
Bitcoin
62,422.35
-0.77%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Opyl Limited (OPL)

  7. Opyl Limited (OPL) Historical

OPL Opyl Limited

0.017
-0.001 (-5.56%)
Last Updated: 20:28:39
Delayed by 20 minutes

OPL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 0.018 0.00 0.00% 0.018 0.018 0.018 423,353
May 10 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 310,000
May 09 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 158,895
May 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 32,197
May 07 2024 0.02 0.00 0.00% 0.02 0.02 0.02 626,233
May 06 2024 0.02 0.001 5.26% 0.018 0.02 0.018 60,000
May 03 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
May 02 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
May 01 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 30 2024 0.019 0.00 0.00% 0.018 0.02 0.018 262,695
Apr 29 2024 0.019 0.0025 15.15% 0.016 0.025 0.016 4,279,208
Apr 26 2024 0.0165 -0.0045 -21.43% 0.022 0.022 0.0165 1,160,136
Apr 24 2024 0.021 0.004 23.53% 0.017 0.021 0.017 248,739
Apr 23 2024 0.017 -0.002 -10.53% 0.021 0.027 0.017 3,861,323
Apr 22 2024 0.019 0.00 0.00% 0.018 0.019 0.018 370,400
Apr 19 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 18 2024 0.019 -0.001 -5.00% 0.02 0.02 0.017 760,291
Apr 17 2024 0.02 -0.002 -9.09% 0.021 0.022 0.02 915,024
Apr 16 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Apr 15 2024 0.022 0.00 0.00% 0.023 0.023 0.022 25,000
Apr 12 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Apr 11 2024 0.022 -0.0005 -2.22% 0.02 0.022 0.02 128,402
Apr 10 2024 0.0225 -0.0025 -10.00% 0.0225 0.0225 0.0225 68,913
Apr 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Apr 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Apr 05 2024 0.025 0.001 4.17% 0.025 0.025 0.025 300,000
Apr 04 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 03 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 02 2024 0.024 -0.002 -7.69% 0.024 0.024 0.024 133,415
Mar 28 2024 0.026 0.004 18.18% 0.026 0.026 0.026 96,153
Mar 27 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Mar 26 2024 0.022 -0.003 -12.00% 0.019 0.022 0.019 429,500
Mar 25 2024 0.025 0.00 0.00% 0.031 0.031 0.025 131,250
Mar 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 20 2024 0.025 0.003 13.64% 0.025 0.025 0.025 250,000
Mar 19 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Mar 18 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Mar 15 2024 0.022 -0.006 -21.43% 0.022 0.022 0.022 3,898
Mar 14 2024 0.028 0.00 0.00% 0.028 0.028 0.028 29,602
Mar 13 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Mar 12 2024 0.028 0.00 0.00% 0.028 0.028 0.028 250,000
Mar 11 2024 0.028 0.00 0.00% 0.028 0.028 0.028 20,398
Mar 07 2024 0.028 -0.003 -9.68% 0.028 0.028 0.028 34,343
Mar 06 2024 0.031 -0.001 -3.13% 0.031 0.031 0.031 190,515
Mar 05 2024 0.032 0.002 6.67% 0.032 0.032 0.032 204,470
Mar 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Mar 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Feb 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
Feb 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 226,667
Feb 27 2024 0.03 -0.004 -11.76% 0.031 0.031 0.03 305,000
Feb 26 2024 0.034 0.00 0.00% 0.034 0.034 0.034 14,735
Feb 25 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Feb 22 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Feb 21 2024 0.034 0.002 6.25% 0.034 0.034 0.034 29,176
Feb 20 2024 0.032 0.00 0.00% 0.032 0.032 0.032 150,000
Feb 19 2024 0.032 0.001 3.23% 0.031 0.032 0.031 632,387
Feb 18 2024 0.031 -0.001 -3.13% 0.032 0.032 0.031 432,247
Feb 15 2024 0.032 -0.001 -3.03% 0.035 0.035 0.032 690,468
Feb 14 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
Feb 13 2024 0.033 0.00 0.00% 0.033 0.033 0.033 33,000

Your Recent History

ASX
OPL
Opyl
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved