Orexplore Technologies Limited (OXT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 11:27AM AEST

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	25,000
May 08, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	814,039
May 07, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	385,457
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,360
May 03, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	59,396
May 02, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	87,943
May 01, 2024	0.0200	0.0230	0.0180	0.0180	0.0180	1,309,390
Apr 30, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	200,328
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,788
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,212
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,050
Apr 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,092
Apr 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,871
Apr 19, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	605,619
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,434
Apr 16, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	435,718
Apr 15, 2024	0.0200	0.0230	0.0200	0.0200	0.0200	7,991
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,192,747
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	49,089
Apr 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	283,787
Apr 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	117,124
Apr 04, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	164,266
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	119,622
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,195
Mar 28, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	468,183
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 26, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	69,853
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,099
Mar 22, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	445,850
Mar 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 18, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	203,418
Mar 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 14, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	70,454
Mar 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	199,999
Mar 12, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	384,346
Mar 11, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	176,460
Mar 08, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	10,157
Mar 07, 2024	0.0220	0.0240	0.0210	0.0230	0.0230	595,067
Mar 06, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	118,629
Mar 05, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	493,469
Mar 04, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 01, 2024	0.0220	0.0320	0.0220	0.0290	0.0290	1,043,709
Feb 29, 2024	0.0220	0.0240	0.0210	0.0240	0.0240	349,417
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	464,545
Feb 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	12,060
Feb 23, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	91,424
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,940
Feb 20, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	447,356
Feb 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	235,315
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,118
Feb 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Feb 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	105,222
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	138,260
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,626
Feb 06, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	38,165
Feb 05, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	30,018
Feb 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	26,000
Feb 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 25, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	44,505
Jan 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	23,422
Jan 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	350,561
Jan 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 15, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	745,430
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	18,500
Jan 10, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	109,375
Jan 09, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	187
Jan 05, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7313-0.0024(-0.32%)

CRUDE OIL80.44+0.61(+0.76%)

Bitcoin CAD92,716.09-986.34(-1.05%)

Orexplore Technologies Limited (OXT.AX)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7313
-0.0024(-0.32%)

CRUDE OIL
80.44
+0.61(+0.76%)

Bitcoin CAD
92,716.09
-986.34(-1.05%)