Osteopore Limited Historical Data - OSX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Osteopore Limited (OSX)
Osteopore Limited (OSX) Historical

Osteopore Limited (OSX)

0.026

0.00

(0.00%)

Closed 28 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-10.3448275862	0.029	0.03	0.025	141601	0.02723284	DE
4	-0.008	-23.5294117647	0.034	0.035	0.025	450955	0.03099622	DE
12	-0.011	-29.7297297297	0.037	0.039	0.025	279398	0.03301839	DE
26	-0.015	-36.5853658537	0.041	0.045	0.025	334838	0.03735447	DE
52	-0.574	-95.6666666667	0.6	0.755	0.025	1332023	0.07431771	DE
156	-0.174	-87	0.2	0.755	0.025	530203	0.07878399	DE
260	-0.599	-95.84	0.625	1.49	0.025	372387	0.15947741	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740633300	0.026	0	0.00	0.026	0.026	0.025	230459
1740546900	0.026	-0.002	-7.14	0.028	0.028	0.026	321577
1740460500	0.028	-0.001	-3.45	0.028	0.028	0.028	100000
1740374100	0.029	0.001	3.57	0.028	0.029	0.028	100000
1740114900	0.028	0	0.00	0.028	0.028	0.028	19230
1740028500	0.028	-0.001	-3.45	0.029	0.03	0.028	167196
1739942100	0.029	0	0.00	0.029	0.029	0.029	30000
1739855700	0.029	0	0.00	0.029	0.03	0.029	85589
1739769300	0.029	-0.002	-6.45	0.031	0.031	0.029	2738200
1739510100	0.031	0	0.00	0.0315	0.032	0.031	111250
1739423700	0.031	-0.001	-3.13	0.031	0.031	0.031	115484
1739337300	0.032	-0.003	-8.57	0.032	0.032	0.032	528232
1739250900	0.035	0.004	12.90	0.031	0.035	0.031	763263
1739164500	0.031	0	0.00	0.032	0.032	0.031	188800
1738905300	0.031	-0.001	-3.13	0.032	0.032	0.031	80862
1738818900	0.032	0.002	6.67	0.03	0.033	0.03	640451
1738732500	0.03	-0.001	-3.23	0.03	0.031	0.029	392499
1738646100	0.031	-0.002	-6.06	0.032	0.032	0.031	408888
1738559700	0.033	0	0.00	0.033	0.033	0.033	91701
1738300500	0.033	-0.001	-2.94	0.034	0.034	0.033	2079643
1738214100	0.034	0	0.00	0.034	0.034	0.034	56241
1738127700	0.034	0	0.00	0.034	0.035	0.034	51969
1738041300	0.034	0	0.00	0.035	0.035	0.034	143529
1737695700	0.034	-0.002	-5.56	0.035	0.0354999	0.034	94332
1737609300	0.036	0.001	2.86	0.036	0.036	0.036	31
1737522900	0.035	0.001	2.94	0.035	0.035	0.035	28773
1737436500	0.034	0	0.00	0.034	0.035	0.034	93512
1737350100	0.034	-0.001	-2.86	0.034	0.035	0.034	80049
1737090900	0.035	-0.0005	-1.41	0.035	0.035	0.035	315171
1737004500	0.0354999	0.0004999	1.43	0.035	0.036	0.035	231205
1736918100	0.035	0.001	2.94	0.035	0.035	0.035	42286
1736831700	0.034	-0.001	-2.86	0.036	0.036	0.034	255952
1736745300	0.035	0	0.00	0.035	0.035	0.034	59174
1736486100	0.035	0	0.00	0.034	0.035	0.034	326869
1736399700	0.035	0.001	2.94	0.035	0.035	0.035	70280
1736313300	0.034	-0.001	-2.86	0.036	0.036	0.034	181763
1736226900	0.035	0.001	2.94	0.035	0.035	0.035	2000
1736140500	0.034	-0.0025	-6.85	0.036	0.036	0.034	162940
1735881300	0.0365	0.0005	1.39	0.036	0.0365	0.036	98364
1735794900	0.036	0.001	2.86	0.036	0.036	0.036	1334
1735622100	0.035	0	0.00	0.035	0.035	0.035	0
1735535700	0.035	0	0.00	0.037	0.037	0.035	318833
1735276500	0.035	0.0005	1.45	0.034	0.036	0.034	384813
1735014060	0.0345	-0.0015	-4.17	0.036	0.036	0.034	427153
1734930900	0.036	-0.001	-2.70	0.036	0.0365	0.036	452393
1734671700	0.037	0	0.00	0.037	0.037	0.037	72750
1734585300	0.037	0	0.00	0.037	0.037	0.037	422160
1734498900	0.037	-0.001	-2.63	0.037	0.038	0.037	238443
1734412500	0.038	-0.001	-2.56	0.038	0.038	0.038	43071
1734326100	0.039	0.003	8.33	0.037	0.039	0.037	604138
1734066900	0.036	-0.002	-5.26	0.036	0.036	0.036	235807
1733980500	0.038	0.002	5.56	0.0375	0.038	0.0375	310000
1733894100	0.036	-0.001	-2.70	0.036	0.036	0.036	155524
1733807700	0.037	0	0.00	0.038	0.038	0.036	112256
1733721300	0.037	0	0.00	0.037	0.037	0.037	13487
1733462100	0.037	0	0.00	0.037	0.037	0.037	270810
1733375700	0.037	0	0.00	0.037	0.037	0.037	46596
1733289300	0.037	-0.003	-7.50	0.037	0.037	0.037	341655
1733202900	0.04	0.002	5.26	0.037	0.04	0.036	407772
1733116500	0.038	0.0005	1.33	0.037	0.038	0.037	161578
1732857300	0.0375	0.0005	1.35	0.0375	0.0375	0.0375	10000
1732770900	0.037	0	0.00	0.037	0.037	0.037	127374

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