ONT

1300 Smiles Historical Data - ONT

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
1300 Smiles Limited ONT Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.03 0.37% 8.15 10:06:31
Open Price Low Price High Price Close Price Previous Close
8.15 8.15 8.15 8.12
more quote information »

ONT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.068.158.028.0613,0310.091.12%
1 Month8.068.158.028.0712,2860.091.12%
3 Months7.008.207.008.0012,3661.1516.43%
6 Months7.508.206.857.777,9720.658.67%
1 Year6.668.206.247.555,9061.4922.37%
3 Years6.188.204.696.525,7911.9731.88%
5 Years7.608.204.696.606,0890.557.24%

ONT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 8.12 0.08 1.0% 8.09 8.12 8.09 20,523
21 Oct 2021 8.04 0.02 0.25% 8.02 8.04 8.02 2,000
20 Oct 2021 8.02 0.00 0.0% 8.02 8.02 8.02 0.00
19 Oct 2021 8.02 -0.04 -0.5% 8.06 8.06 8.02 24,959
18 Oct 2021 8.06 0.00 0.0% 8.06 8.06 8.06 4,642
15 Oct 2021 8.06 0.00 0.0% 8.06 8.06 8.06 0.00
14 Oct 2021 8.06 -0.03 -0.37% 8.06 8.06 8.06 6,236
13 Oct 2021 8.09 0.03 0.37% 8.04 8.09 8.04 6,638
12 Oct 2021 8.06 -0.04 -0.49% 8.15 8.15 8.06 2,429
11 Oct 2021 8.10 0.00 0.0% 8.10 8.10 8.10 2,486
08 Oct 2021 8.10 0.01 0.12% 8.08 8.10 8.08 13,000
07 Oct 2021 8.09 0.03 0.37% 8.09 8.10 8.05 37,699
06 Oct 2021 8.06 0.00 0.0% 8.06 8.10 8.05 71,421
05 Oct 2021 8.06 0.00 0.0% 8.06 8.06 8.06 1,000
04 Oct 2021 8.06 0.01 0.12% 8.06 8.06 8.06 500
01 Oct 2021 8.05 -0.05 -0.62% 8.06 8.10 8.02 14,369
30 Sep 2021 8.10 0.04 0.5% 8.06 8.10 8.06 11,000
29 Sep 2021 8.06 0.01 0.12% 8.06 8.06 8.06 48
28 Sep 2021 8.05 0.00 0.0% 8.05 8.05 8.05 1,100
27 Sep 2021 8.05 -0.04 -0.49% 8.06 8.06 8.05 1,100
Your Recent History
ASX
ONT
1300 Smile..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211025 00:46:48