Singapore markets closed

Openn Negotiation Limited (OPN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.00600.00600.00600.00600.0060-
13 Jun 20240.00600.00600.00600.00600.0060-
12 Jun 20240.00600.00600.00600.00600.0060-
11 Jun 20240.00600.00600.00600.00600.0060-
07 Jun 20240.00600.00600.00600.00600.0060-
06 Jun 20240.00600.00600.00600.00600.0060-
05 Jun 20240.00600.00600.00600.00600.0060-
04 Jun 20240.00600.00600.00600.00600.0060-
03 Jun 20240.00600.00600.00600.00600.0060-
31 May 20240.00600.00600.00600.00600.0060-
30 May 20240.00600.00600.00600.00600.0060-
29 May 20240.00600.00600.00600.00600.0060-
28 May 20240.00600.00600.00600.00600.0060-
27 May 20240.00600.00600.00600.00600.0060-
24 May 20240.00600.00600.00600.00600.0060-
23 May 20240.00600.00600.00600.00600.0060-
22 May 20240.00600.00600.00600.00600.0060-
21 May 20240.00600.00600.00600.00600.0060-
20 May 20240.00600.00600.00600.00600.0060-
17 May 20240.00600.00600.00600.00600.0060-
16 May 20240.00600.00600.00600.00600.0060-
15 May 20240.00600.00600.00600.00600.0060-
14 May 20240.00600.00600.00600.00600.0060-
13 May 20240.00600.00600.00600.00600.0060-
10 May 20240.00600.00600.00600.00600.0060-
09 May 20240.00600.00600.00600.00600.0060-
08 May 20240.00600.00600.00600.00600.0060-
07 May 20240.00600.00600.00600.00600.0060-
06 May 20240.00600.00600.00600.00600.0060-
03 May 20240.00600.00600.00600.00600.0060-
02 May 20240.00600.00600.00600.00600.0060-
01 May 20240.00600.00600.00600.00600.0060-
30 Apr 20240.00550.00600.00500.00600.00602,005,036
29 Apr 20240.00600.00600.00600.00600.006083,333
26 Apr 20240.00600.00600.00600.00600.00601,000,000
24 Apr 20240.00600.00600.00600.00600.0060-
23 Apr 20240.00500.00600.00500.00600.0060300,000
22 Apr 20240.00600.00600.00600.00600.0060500,000
19 Apr 20240.00600.00600.00600.00600.00601,000,000
18 Apr 20240.00600.00600.00600.00600.00601,666,666
17 Apr 20240.00500.00600.00500.00600.00601,701,695
16 Apr 20240.00500.00500.00500.00500.0050-
15 Apr 20240.00500.00500.00500.00500.00502,600,000
12 Apr 20240.00400.00500.00400.00500.00502,000,000
11 Apr 20240.00500.00500.00400.00400.00408,136,091
10 Apr 20240.00500.00500.00500.00500.005087,500
09 Apr 20240.00500.00500.00500.00500.005021,424
08 Apr 20240.00500.00500.00500.00500.0050-
05 Apr 20240.00500.00500.00500.00500.0050250,000
04 Apr 20240.00500.00500.00500.00500.0050-
03 Apr 20240.00500.00500.00500.00500.005050,000
02 Apr 20240.00600.00600.00600.00600.0060-
28 Mar 20240.00500.00600.00500.00600.0060250,000
27 Mar 20240.00500.00500.00500.00500.0050275,000
26 Mar 20240.00600.00600.00600.00600.0060-
25 Mar 20240.00600.00600.00600.00600.0060-
22 Mar 20240.00600.00600.00600.00600.00602,029,602
21 Mar 20240.00700.00700.00700.00700.0070572
20 Mar 20240.00700.00700.00700.00700.0070-
19 Mar 20240.00700.00700.00700.00700.0070701
18 Mar 20240.00700.00700.00700.00700.0070-
15 Mar 20240.00700.00700.00700.00700.0070791,376
14 Mar 20240.00600.00600.00600.00600.0060-
13 Mar 20240.00600.00600.00600.00600.00601,060,235
12 Mar 20240.00600.00600.00600.00600.0060217,450
11 Mar 20240.00700.00700.00700.00700.0070300,000
08 Mar 20240.00700.00700.00700.00700.007012
07 Mar 20240.00700.00700.00700.00700.007028,571
06 Mar 20240.00700.00700.00700.00700.0070514,020
05 Mar 20240.00700.00700.00600.00600.00601,246,633
04 Mar 20240.00800.00800.00800.00800.0080-
01 Mar 20240.00700.00800.00700.00800.00802,816,451
29 Feb 20240.00800.00800.00800.00800.0080311,899
28 Feb 20240.01100.01100.00800.00800.00801,185,001
27 Feb 20240.01100.01100.01100.01100.01108,181
26 Feb 20240.01000.01100.01000.01100.011021,250
23 Feb 20240.00900.00900.00900.00900.0090-
22 Feb 20240.00900.00900.00900.00900.009011,428
21 Feb 20240.00900.00900.00900.00900.00903,000
20 Feb 20240.00900.00900.00900.00900.009010,000
19 Feb 20240.00900.00900.00900.00900.00901,571
16 Feb 20240.01000.01000.01000.01000.010053,975
15 Feb 20240.01000.01000.01000.01000.0100-
14 Feb 20240.00800.01000.00800.01000.01002,676,510
13 Feb 20240.00800.00800.00800.00800.008075,278
12 Feb 20240.00800.00800.00800.00800.0080208,839
09 Feb 20240.00800.00800.00700.00800.0080137,172
08 Feb 20240.00700.00800.00700.00800.0080565,630
07 Feb 20240.00700.00700.00700.00700.007028,571
06 Feb 20240.00600.00600.00600.00600.0060-
05 Feb 20240.00600.00600.00600.00600.0060333
02 Feb 20240.00500.00600.00500.00600.00601,372,428
01 Feb 20240.00600.00600.00500.00500.00502,614,085
31 Jan 20240.00600.00600.00600.00600.0060315,112
30 Jan 20240.00600.00600.00600.00600.0060-
29 Jan 20240.00600.00600.00600.00600.00606,451
25 Jan 20240.00600.00600.00600.00600.0060-
24 Jan 20240.00600.00600.00600.00600.0060-
23 Jan 20240.00600.00600.00600.00600.0060160,919
22 Jan 20240.00600.00600.00600.00600.00602,211,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...