Opthea Limited Historical Data - OPT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Opthea Limited (OPT)

0.71

-0.03

(-4.05%)

Closed December 04 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	14.5161290323	0.62	0.745	0.595	2940265	0.67304391	DE
4	-0.1	-12.3456790123	0.81	0.83	0.595	2274629	0.6936497	DE
12	0.1	16.393442623	0.61	0.955	0.575	3942593	0.74712284	DE
26	0.205	40.5940594059	0.505	0.955	0.335	2915773	0.63514156	DE
52	0.22	44.8979591837	0.49	0.955	0.335	1743167	0.63306949	DE
156	-0.405	-36.3228699552	1.115	1.395	0.3125	829723	0.6927568	DE
260	-2.51	-77.950310559	3.22	3.74	0.3125	768140	1.19406152	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727936100	0.8199999	0.0149999	1.86	0.845	0.845	0.8	3473428
1727849700	0.805	-0.03	-3.59	0.845	0.85	0.8	4042927
1727763300	0.835	0.055	7.05	0.77	0.835	0.7574999	4249677
1727676900	0.78	0	0.00	0.795	0.8125	0.7725	4274571
1727417700	0.78	0	0.00	0.79	0.795	0.745	3109993
1727331300	0.78	0	0.00	0.77	0.8	0.765	3591737
1727244900	0.78	0.05	6.85	0.725	0.78	0.725	6987739
1727158500	0.73	0	0.00	0.73	0.73	0.705	34399314
1727072100	0.73	0.0400001	5.80	0.71	0.7524999	0.702	3702840
1726812900	0.6899999	-0.01	-1.43	0.72	0.73	0.68	36109281
1726726500	0.7	0.035	5.26	0.68	0.7225	0.675	12552625
1726640100	0.665	0.03	4.72	0.62	0.675	0.62	3887949
1726553700	0.635	-0.005	-0.78	0.64	0.645	0.6274999	2864664
1726467300	0.64	0.03	4.92	0.62	0.6575	0.62	4214146
1726208100	0.61	0	0.00	0.61	0.625	0.59	1560361
1726121700	0.61	0.01	1.67	0.59	0.62	0.585	2603210
1726035300	0.6	-0.01	-1.64	0.6	0.61	0.59	988861
1725948900	0.61	0	0.00	0.61	0.6125	0.575	2563347
1725862500	0.61	0.075	14.02	0.55	0.61	0.54	5637346
1725603300	0.535	-0.01	-1.83	0.54	0.55	0.53	1527800
1725516900	0.545	-0.005	-0.91	0.535	0.5625	0.535	1646143
1725430500	0.55	-0.015	-2.65	0.55	0.56	0.53	1077330

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