Opthea Limited Historical Data - OPT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Opthea Limited (OPT)
Opthea Limited (OPT) Historical

Opthea Limited (OPT)

0.795

0.055

(7.43%)

Closed January 07 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.63636363636	0.825	0.825	0.74	1098090	0.78459722	DE
4	0.085	11.9718309859	0.71	0.83	0.61	1288351	0.71024063	DE
12	-0.125	-13.5869565217	0.92	0.955	0.595	1871453	0.75171955	DE
26	0.44	123.943661972	0.355	0.955	0.345	2789045	0.67218898	DE
52	0.165	26.1904761905	0.63	0.955	0.335	1824020	0.63921478	DE
156	-0.49	-38.1322957198	1.285	1.395	0.3125	848866	0.68701805	DE
260	-2.105	-72.5862068966	2.9	3.74	0.3125	776792	1.15881258	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736140500	0.74	-0.02	-2.63	0.78	0.785	0.735	1109590
1735881300	0.76	-0.01	-1.30	0.765	0.78	0.755	695522
1735794900	0.77	-0.04	-4.94	0.81	0.81	0.76	1187573
1735617660	0.81	0.02	2.53	0.79	0.825	0.785	1044308
1735535700	0.79	-0.02	-2.47	0.825	0.825	0.7825	1464958
1735276500	0.81	0.05	6.58	0.77	0.83	0.77	1847951
1735014060	0.76	0.035	4.83	0.74	0.775	0.735	1355797
1734930900	0.725	0.0350001	5.07	0.7	0.75	0.6949999	1981224
1734671700	0.6899999	0.0149999	2.22	0.67	0.71	0.67	2072011
1734585300	0.675	0.04	6.30	0.635	0.68	0.61	1316965
1734498900	0.635	0	0.00	0.635	0.66	0.625	1330226
1734412500	0.635	0.005	0.79	0.64	0.645	0.625	1310854
1734326100	0.63	0.005	0.80	0.625	0.6375	0.615	1344097
1734066900	0.625	-0.01	-1.57	0.635	0.64	0.62	670680
1733980500	0.635	-0.035	-5.22	0.665	0.675	0.63	1198499
1733894100	0.67	-0.02	-2.90	0.7	0.7	0.665	860119
1733807700	0.6899999	-0.015	-2.13	0.7	0.705	0.66	1719565
1733721300	0.705	-0.015	-2.08	0.71	0.74	0.705	501610
1733462100	0.72	0.02	2.86	0.705	0.735	0.705	830460
1733375700	0.7	-0.01	-1.41	0.705	0.735	0.7	1067298
1733289300	0.71	-0.03	-4.05	0.74	0.745	0.71	754820
1733202900	0.74	0.035	4.96	0.725	0.745	0.71	1099817
1733116500	0.705	-0.01	-1.40	0.735	0.745	0.6975	2600065
1732857300	0.715	0.0250001	3.62	0.7	0.72	0.7	2450432
1732770900	0.6899999	0.0449999	6.98	0.645	0.7	0.64	2346589
1732684500	0.645	0.005	0.78	0.64	0.645	0.62	3134621
1732598100	0.64	0.01	1.59	0.62	0.6475	0.595	4169617
1732511700	0.63	0.025	4.13	0.605	0.63	0.6	2068964
1732252500	0.605	-0.015	-2.42	0.615	0.63	0.6	1666247
1732166100	0.62	-0.0425	-6.42	0.66	0.67	0.62	2494508
1732079700	0.6625	0.0075	1.15	0.64	0.665	0.64	1430095
1731993300	0.655	0.0075	1.16	0.635	0.66	0.63	1478228
1731906900	0.6475	-0.0075	-1.15	0.64	0.655	0.635	3065077
1731647700	0.655	-0.045	-6.43	0.6949999	0.6949999	0.63	4305102
1731561300	0.7	-0.06	-7.89	0.745	0.7524999	0.7	3418677
1731474900	0.76	-0.06	-7.32	0.81	0.8149999	0.76	2198893
1731388500	0.8199999	-0.005	-0.61	0.8149999	0.83	0.795	765657
1731302100	0.825	0.0050001	0.61	0.795	0.83	0.795	1615574
1731042900	0.8199999	0.0299999	3.80	0.785	0.825	0.785	1499921
1730956500	0.79	-0.03	-3.66	0.805	0.8149999	0.77	1857771
1730870100	0.8199999	0.0299999	3.80	0.8	0.83	0.795	1617943
1730783700	0.79	-0.02	-2.47	0.81	0.81	0.7875	1308590
1730697300	0.81	0.005	0.62	0.8	0.825	0.8	1032945
1730438100	0.805	-0.045	-5.29	0.8199999	0.835	0.805	3214684
1730351700	0.85	0.01	1.19	0.855	0.855	0.8199999	1522078
1730265300	0.84	-0.035	-4.00	0.88	0.9	0.84	2570876
1730178900	0.875	0.03	3.55	0.86	0.8875	0.84	2308018
1730092500	0.845	0.015	1.81	0.8199999	0.855	0.805	1338855
1729833300	0.83	0	0.00	0.8199999	0.85	0.8199999	1087942
1729746900	0.83	-0.005	-0.60	0.83	0.84	0.8175	1621888
1729660500	0.835	0.035	4.37	0.8199999	0.86	0.8	2685735
1729574100	0.8	-0.11	-12.09	0.89	0.895	0.8	4545045
1729487700	0.91	0.01	1.11	0.895	0.9175	0.885	1233718
1729228500	0.9	-0.01	-1.10	0.91	0.92	0.875	1676650
1729142100	0.91	0	0.00	0.935	0.955	0.9	2310743
1729055700	0.91	0.005	0.55	0.915	0.9175	0.895	1140122
1728969300	0.905	0.025	2.84	0.91	0.92	0.885	3401914
1728882900	0.88	-0.03	-3.30	0.92	0.94	0.87	3834681
1728623700	0.91	0.035	4.00	0.9	0.94	0.875	2220958
1728537300	0.875	0.005	0.57	0.88	0.9	0.87	3303046
1728450900	0.87	-0.01	-1.14	0.88	0.88	0.86	4510066
1728364500	0.88	-0.01	-1.12	0.885	0.885	0.8575	3113499
1728278100	0.89	0.05	5.95	0.87	0.9025	0.835	3729639
1728022500	0.84	0.0200001	2.44	0.8199999	0.87	0.81	3483241

Delayed Upgrade Clock

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