Opyl Limited Historical Data - OPL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Australia
ASX
Opyl Limited (OPL)
Opyl Limited (OPL) Historical

Opyl Limited (OPL)

0.023

0.00

( 0.00% )

Updated: 10:08:07

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-23.3333333333	0.03	0.032	0.023	384481	0.02593262	DE
4	0.005	27.7777777778	0.018	0.032	0.018	550328	0.02262536	DE
12	-0.003	-11.5384615385	0.026	0.032	0.016	574287	0.02013538	DE
26	-0.005	-17.8571428571	0.028	0.035	0.016	418908	0.02319964	DE
52	0.002	9.52380952381	0.021	0.056	0.016	284468	0.0262173	DE
156	-0.167	-87.8947368421	0.19	0.23	0.016	177101	0.05486122	DE
260	-0.147	-86.4705882353	0.17	0.34	0.016	169918	0.10277081	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718864100	0.023	0	0.00	0.023	0.023	0.023	0
1718777700	0.023	-0.001	-4.17	0.023	0.023	0.023	370741
1718691300	0.024	0	0.00	0.024	0.024	0.024	211401
1718604900	0.024	-0.002	-7.69	0.026	0.026	0.024	517611
1718345700	0.026	-0.004	-13.33	0.029	0.029	0.026	212471
1718259300	0.03	0.003	11.11	0.03	0.032	0.03	610181
1718172900	0.027	0.001	3.85	0.026	0.028	0.026	1137496
1718086500	0.026	0.003	13.04	0.025	0.026	0.023	604713
1717740900	0.023	0	0.00	0.022	0.023	0.022	491169
1717654500	0.023	0.002	9.52	0.021	0.023	0.021	924489
1717568100	0.021	0.002	10.53	0.02	0.021	0.02	127000
1717481700	0.019	-0.002	-9.52	0.02	0.021	0.019	218693
1717395300	0.021	0.001	5.00	0.021	0.021	0.02	162999
1717136100	0.02	0.001	5.26	0.019	0.02	0.019	1147051
1717049700	0.019	0	0.00	0.019	0.019	0.019	0
1716963300	0.019	-0.001	-5.00	0.019	0.019	0.019	136687
1716876900	0.02	0.001	5.26	0.019	0.02	0.019	502245
1716790500	0.019	0.001	5.56	0.02	0.021	0.019	1345779
1716531300	0.018	-0.001	-5.26	0.018	0.018	0.018	634850
1716444900	0.019	0	0.00	0.019	0.019	0.019	0
1716358500	0.019	-0.001	-5.00	0.019	0.019	0.019	13702
1716272100	0.02	0.002	11.11	0.019	0.02	0.019	470601
1716185700	0.018	0	0.00	0.018	0.018	0.018	219705
1715926500	0.018	0	0.00	0.018	0.018	0.018	0
1715840100	0.018	0.001	5.88	0.018	0.018	0.018	81762
1715753700	0.017	0	0.00	0.017	0.017	0.017	200837
1715667300	0.017	-0.001	-5.56	0.017	0.017	0.017	131768
1715580900	0.018	0	0.00	0.018	0.018	0.018	423353
1715321700	0.018	-0.001	-5.26	0.018	0.018	0.018	310000
1715235300	0.019	-0.001	-5.00	0.02	0.02	0.019	158895
1715148900	0.02	0	0.00	0.02	0.02	0.02	32197
1715062500	0.02	0	0.00	0.02	0.02	0.02	626233
1714976100	0.02	0.001	5.26	0.018	0.02	0.018	60000
1714716900	0.019	0	0.00	0.019	0.019	0.019	0
1714630500	0.019	0	0.00	0.019	0.019	0.019	0
1714544100	0.019	0	0.00	0.019	0.019	0.019	0
1714457700	0.019	0	0.00	0.018	0.02	0.018	262695
1714371300	0.019	0.0025	15.15	0.016	0.025	0.016	4279208
1714112100	0.0165	-0.0045	-21.43	0.022	0.022	0.0165	1160136
1713939300	0.021	0.004	23.53	0.017	0.021	0.017	248739
1713852900	0.017	-0.002	-10.53	0.021	0.027	0.017	3861323
1713766500	0.019	0	0.00	0.018	0.019	0.018	370400
1713507300	0.019	0	0.00	0.019	0.019	0.019	0
1713420900	0.019	-0.001	-5.00	0.02	0.02	0.017	760291
1713334500	0.02	-0.002	-9.09	0.021	0.022	0.02	915024
1713248100	0.022	0	0.00	0.022	0.022	0.022	0
1713161700	0.022	0	0.00	0.023	0.023	0.022	25000
1712902500	0.022	0	0.00	0.022	0.022	0.022	0
1712816100	0.022	-0.0005	-2.22	0.02	0.022	0.02	128402
1712729700	0.0225	0.0005	2.27	0.0225	0.0225	0.0225	68913
1712643300	0.022	0	0.00	0.022	0.022	0.022	0
1712556900	0.022	-0.003	-12.00	0.022	0.022	0.022	90000
1712294100	0.025	0.001	4.17	0.025	0.025	0.025	300000
1712207700	0.024	0	0.00	0.024	0.024	0.024	0
1712121300	0.024	0	0.00	0.024	0.024	0.024	0
1712034900	0.024	-0.002	-7.69	0.024	0.024	0.024	133415
1711602900	0.026	0.004	18.18	0.026	0.026	0.026	96153
1711516500	0.022	0	0.00	0.022	0.022	0.022	0
1711430100	0.022	-0.003	-12.00	0.019	0.022	0.019	429500
1711343700	0.025	0	0.00	0.031	0.031	0.025	131250
1711084500	0.025	0	0.00	0.025	0.025	0.025	0
1710998100	0.025	0	0.00	0.025	0.025	0.025	0

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