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)

0.017

0.00

(0.00%)

Closed 21 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-5.55555555556	0.018	0.018	0.017	326585	0.01702126	DE
4	0.002	13.3333333333	0.015	0.018	0.015	182455	0.0164537	DE
12	-0.01	-37.037037037	0.027	0.033	0.015	235267	0.02288542	DE
26	-0.002	-10.5263157895	0.019	0.033	0.014	225610	0.02120795	DE
52	-0.014	-45.1612903226	0.031	0.034	0.014	321094	0.02203333	DE
156	-0.074	-81.3186813187	0.091	0.092	0.014	207085	0.02997969	DE
260	-0.098	-85.2173913043	0.115	0.34	0.014	182242	0.08846332	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739942100	0.017	0	0.00	0.018	0.018	0.017	1057980
1739855700	0.017	0	0.00	0.017	0.017	0.017	33184
1739769300	0.017	-0.001	-5.56	0.018	0.018	0.017	187397
1739510100	0.018	0.001	5.88	0.018	0.018	0.018	27778
1739423700	0.017	0	0.00	0.017	0.017	0.017	0
1739337300	0.017	0	0.00	0.017	0.017	0.017	0
1739250900	0.017	-0.001	-5.56	0.018	0.018	0.017	174740
1739164500	0.018	0.003	20.00	0.016	0.018	0.016	409082
1738905300	0.015	-0.0005	-3.23	0.016	0.016	0.015	290200
1738818900	0.0155	0.0005	3.33	0.0155	0.0155	0.0155	53120
1738732500	0.015	0	0.00	0.016	0.017	0.015	53241
1738646100	0.015	0	0.00	0.015	0.015	0.015	150000
1738559700	0.015	0	0.00	0.015	0.015	0.015	50000
1738300500	0.015	0	0.00	0.015	0.015	0.015	212639
1738214100	0.015	0	0.00	0.015	0.015	0.015	50900
1738127700	0.015	0	0.00	0.015	0.015	0.015	125271
1738041300	0.015	0	0.00	0.015	0.015	0.015	8744
1737695700	0.015	0	0.00	0.015	0.015	0.015	0
1737609300	0.015	0	0.00	0.015	0.015	0.015	35000
1737522900	0.015	0	0.00	0.015	0.015	0.015	0
1737436500	0.015	0	0.00	0.015	0.015	0.015	6971
1737350100	0.015	0	0.00	0.015	0.015	0.015	30529
1737090900	0.015	0	0.00	0.015	0.015	0.015	0
1737004500	0.015	0	0.00	0.015	0.015	0.015	0
1736918100	0.015	0	0.00	0.015	0.015	0.015	3330
1736831700	0.015	0	0.00	0.015	0.015	0.015	0
1736745300	0.015	0	0.00	0.015	0.015	0.015	100000
1736486100	0.015	0	0.00	0.015	0.015	0.015	200000
1736399700	0.015	0	0.00	0.015	0.015	0.015	0
1736313300	0.015	-0.004	-21.05	0.018	0.018	0.015	499539
1736226900	0.019	0	0.00	0.021	0.021	0.019	376786
1736140500	0.019	0	0.00	0.019	0.019	0.019	0
1735881300	0.019	0	0.00	0.019	0.019	0.019	16
1735790460	0.019	0	0.00	0.019	0.019	0.019	0
1735617660	0.019	0	0.00	0.019	0.019	0.019	2631
1735535700	0.019	0	0.00	0.019	0.019	0.019	40899
1735276500	0.019	-0.001	-5.00	0.019	0.019	0.019	7
1735017300	0.02	0	0.00	0.02	0.02	0.02	0
1734930900	0.02	0	0.00	0.02	0.02	0.02	0
1734671700	0.02	-0.002	-9.09	0.02	0.02	0.02	52000
1734585300	0.022	0	0.00	0.022	0.022	0.022	0
1734498900	0.022	-0.004	-15.38	0.024	0.024	0.022	716347
1734412500	0.026	0	0.00	0.026	0.026	0.026	0
1734326100	0.026	-0.005	-16.13	0.028	0.028	0.026	100700
1734066900	0.031	0.001	3.33	0.03	0.031	0.03	708581
1733980500	0.03	0	0.00	0.03	0.03	0.03	41419
1733894100	0.03	-0.002	-6.25	0.033	0.033	0.03	1579732
1733807700	0.032	0.003	10.34	0.032	0.032	0.032	80546
1733721300	0.029	0	0.00	0.028	0.029	0.028	371114
1733462100	0.029	-0.001	-3.33	0.029	0.029	0.029	250000
1733375700	0.03	0	0.00	0.03	0.03	0.03	0
1733289300	0.03	0.003	11.11	0.026	0.032	0.026	717798
1733202900	0.027	0	0.00	0.027	0.027	0.027	141937
1733116500	0.027	0	0.00	0.027	0.027	0.027	0
1732857300	0.027	0	0.00	0.027	0.027	0.027	0
1732770900	0.027	0	0.00	0.027	0.027	0.027	0
1732684500	0.027	0	0.00	0.027	0.027	0.027	0
1732598100	0.027	0	0.00	0.027	0.027	0.027	0
1732511700	0.027	0	0.00	0.027	0.027	0.027	0
1732252500	0.027	0	0.00	0.027	0.027	0.027	70435
1732166100	0.027	0	0.00	0.027	0.027	0.027	0
1732079700	0.027	0.002	8.00	0.026	0.027	0.025	1002726

BNP Paribas Issuance

SUZANO HOLD PNB

Alexandria Real Estate E...

Intesa Sanpaolo

JPMorgan Funds ETFs Irel...

Agrogalaxy Participacoes ON

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