STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Nasdaq ends at record high; meme stocks surge again

Opyl Limited (OPL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 12:05PM AEST

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	131,768
May 13, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	423,353
May 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	310,000
May 09, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	158,895
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,197
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	626,233
May 06, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	60,000
May 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 02, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 30, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	262,695
Apr 29, 2024	0.0160	0.0250	0.0160	0.0190	0.0190	4,279,208
Apr 26, 2024	0.0220	0.0220	0.0160	0.0160	0.0160	1,160,136
Apr 24, 2024	0.0170	0.0210	0.0170	0.0210	0.0210	248,739
Apr 23, 2024	0.0210	0.0270	0.0170	0.0170	0.0170	3,861,323
Apr 22, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	370,400
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 18, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	760,291
Apr 17, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	915,024
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	25,000
Apr 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 11, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	128,402
Apr 10, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	68,913
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	90,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
Apr 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	133,415
Mar 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	96,153
Mar 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 26, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	429,500
Mar 25, 2024	0.0310	0.0310	0.0250	0.0250	0.0250	131,250
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
Mar 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,898
Mar 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	29,602
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	250,000
Mar 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,398
Mar 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	34,343
Mar 07, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	190,515
Mar 06, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	204,470
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	226,667
Feb 28, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	305,000
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14,735
Feb 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	29,176
Feb 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
Feb 20, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	632,387
Feb 19, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	432,247
Feb 16, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	690,468
Feb 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	33,000
Feb 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 12, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	203,811
Feb 09, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	470,806
Feb 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	750,809
Feb 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 06, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	70,000
Feb 05, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	383,010
Feb 02, 2024	0.0300	0.0300	0.0270	0.0280	0.0280	654,090
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33
Jan 29, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	246,875
Jan 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	18,758
Jan 23, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	306,927
Jan 22, 2024	0.0310	0.0320	0.0300	0.0320	0.0320	426,036
Jan 19, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	85,972
Jan 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 17, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	663,626
Jan 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,345,833
Jan 15, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	35,234
Jan 12, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	132,238
Jan 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	234,374
Jan 03, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	100,000
Jan 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	34,516
Dec 29, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	172,886
Dec 28, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	198,961
Dec 27, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 22, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	103,501
Dec 21, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	53,867
Dec 20, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	869
Dec 19, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	35,743
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.34-15.83(-0.07%)

S&P 5005,246.68+25.26(+0.48%)

DOW39,558.11+126.60(+0.32%)

CAD/USD0.7325+0.0007(+0.10%)

CRUDE OIL78.45-0.67(-0.85%)

Bitcoin CAD84,061.20-2,086.70(-2.42%)

STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Opyl Limited (OPL.AX)

S&P/TSX
22,243.34
-15.83(-0.07%)

S&P 500
5,246.68
+25.26(+0.48%)

DOW
39,558.11
+126.60(+0.32%)

CAD/USD
0.7325
+0.0007(+0.10%)

CRUDE OIL
78.45
-0.67(-0.85%)

Bitcoin CAD
84,061.20
-2,086.70(-2.42%)