Opthea Limited Historical Data - OPTOB | 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 (OPTOB)
Opthea Limited (OPTOB) Historical

Opthea Limited (OPTOB)

0.535

-0.015

(-2.73%)

Closed January 29 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.115	27.380952381	0.42	0.565	0.41	602585	0.45566076	DE
4	0.155	40.7894736842	0.38	0.565	0.34	282940	0.4389108	DE
12	0.135	33.75	0.4	0.565	0.225	156177	0.37788559	DE
26	0.415	345.833333333	0.12	0.565	0.11	191840	0.23413106	DE
52	0.425	386.363636364	0.11	0.565	0.1	220242	0.2109398	DE
156	0.425	386.363636364	0.11	0.565	0.1	220242	0.2109398	DE
260	0.425	386.363636364	0.11	0.565	0.1	220242	0.2109398	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738041300	0.55	0.02	3.77	0.51	0.55	0.51	77998
1737695700	0.53	0.08	17.78	0.5	0.53	0.5	606000
1737609300	0.45	0.03	7.14	0.42	0.45	0.42	643153
1737522900	0.42	0	0.00	0.42	0.45	0.4099999	721000
1737436500	0.42	0	0.00	0.42	0.42	0.42	440188
1737350100	0.42	0.025	6.33	0.4	0.42	0.4	586000
1737090900	0.395	0.015	3.95	0.38	0.4	0.38	65072
1737004500	0.38	0	0.00	0.38	0.38	0.38	10000
1736918100	0.38	0	0.00	0.38	0.38	0.38	0
1736831700	0.38	0.04	11.76	0.38	0.38	0.38	140038
1736745300	0.34	0	0.00	0.34	0.34	0.34	0
1736486100	0.34	-0.04	-10.53	0.38	0.38	0.34	169141
1736399700	0.38	0	0.00	0.38	0.38	0.38	2857
1736313300	0.38	0	0.00	0.38	0.38	0.38	7831
1736226900	0.38	0	0.00	0.38	0.38	0.38	0
1736140500	0.38	0	0.00	0.38	0.38	0.38	0
1735881300	0.38	0	0.00	0.38	0.38	0.38	0
1735794900	0.38	0.02	5.56	0.38	0.38	0.38	4000
1735622100	0.36	0	0.00	0.36	0.36	0.36	0
1735535700	0.36	0	0.00	0.36	0.36	0.36	0
1735276500	0.36	0.01	2.86	0.36	0.36	0.36	22777
1735014060	0.35	0.07	25.00	0.3	0.35	0.3	3193
1734930900	0.28	0	0.00	0.28	0.28	0.28	0
1734671700	0.28	0	0.00	0.28	0.28	0.28	0
1734585300	0.28	0	0.00	0.28	0.28	0.28	0
1734498900	0.28	0	0.00	0.28	0.28	0.28	0
1734412500	0.28	0.005	1.82	0.28	0.28	0.28	49499
1734326100	0.275	0	0.00	0.275	0.275	0.275	0
1734066900	0.275	0.04	17.02	0.275	0.275	0.275	3438
1733980500	0.235	0	0.00	0.235	0.235	0.235	0
1733894100	0.235	-0.015	-6.00	0.235	0.235	0.235	100000
1733807700	0.25	-0.015	-5.66	0.3	0.3	0.25	187043
1733721300	0.265	0	0.00	0.265	0.265	0.265	0
1733462100	0.265	0	0.00	0.265	0.265	0.265	0
1733375700	0.265	-0.055	-17.19	0.265	0.265	0.265	765
1733289300	0.32	0	0.00	0.32	0.32	0.32	1718
1733202900	0.32	0	0.00	0.32	0.32	0.32	0
1733116500	0.32	0	0.00	0.32	0.32	0.32	0
1732857300	0.32	0.05	18.52	0.28	0.32	0.28	133532
1732770900	0.27	0	0.00	0.27	0.27	0.27	0
1732684500	0.27	-0.005	-1.82	0.28	0.28	0.27	44611
1732598100	0.275	-0.005	-1.79	0.28	0.3	0.225	336319
1732511700	0.28	0	0.00	0.28	0.28	0.28	20894
1732252500	0.28	0.03	12.00	0.265	0.28	0.26	374431
1732166100	0.25	-0.05	-16.67	0.3	0.3	0.25	117929
1732079700	0.3	0	0.00	0.3	0.3	0.3	49995
1731993300	0.3	0.01	3.45	0.265	0.3	0.265	101663
1731906900	0.29	0	0.00	0.29	0.29	0.29	0
1731647700	0.29	-0.02	-6.45	0.25	0.29	0.25	390000
1731561300	0.31	-0.04	-11.43	0.34	0.34	0.31	229501
1731474900	0.35	-0.045	-11.39	0.34	0.35	0.34	14259
1731388500	0.395	0.035	9.72	0.395	0.395	0.395	7531
1731302100	0.36	-0.04	-10.00	0.38	0.38	0.36	103196
1731042900	0.4	0.04	11.11	0.4	0.4	0.4	15000
1730956500	0.36	-0.05	-12.20	0.36	0.36	0.36	10600
1730870100	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	876
1730783700	0.4	0	0.00	0.4	0.4099999	0.4	64500
1730697300	0.4	-0.02	-4.76	0.4	0.4	0.4	50024
1730438100	0.42	0.005	1.20	0.415	0.42	0.415	170000
1730351700	0.415	0	0.00	0.415	0.415	0.415	0
1730265300	0.415	0.055	15.28	0.415	0.415	0.415	75000
1730242800	0.36	0	0.00	0.36	0.36	0.36	0

BNP Paribas Issuance

Vontobel Financial Produ...

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