ASX - Delayed Quote AUD

Orange Minerals NL (OMX.AX)

Compare
0.0340
0.0000
(0.00%)
At close: February 14 at 3:13:08 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 14, 20250.03400.03400.03400.03400.034015,000
Feb 14, 20250.03400.03400.03400.03400.034015,000
Feb 13, 20250.03400.03400.03400.03400.0340-
Feb 12, 20250.03400.03400.03400.03400.034044,088
Feb 11, 20250.03400.03600.03400.03600.036099,441
Feb 10, 20250.03400.03900.03400.03400.0340964,566
Feb 7, 20250.03100.03100.03100.03100.0310140,000
Feb 6, 20250.02700.03100.02700.03100.0310832,479
Feb 5, 20250.02700.02700.02500.02500.025088,753
Feb 4, 20250.02500.02500.02500.02500.025071,388
Feb 3, 20250.02500.02500.02400.02400.024042,787
Jan 31, 20250.02700.02700.02700.02700.0270-
Jan 30, 20250.02700.02700.02700.02700.0270-
Jan 29, 20250.02700.02700.02700.02700.0270213,446
Jan 28, 20250.03000.03000.03000.03000.0300-
Jan 24, 20250.03000.03000.03000.03000.0300-
Jan 23, 20250.03000.03000.03000.03000.0300-
Jan 22, 20250.03000.03000.03000.03000.0300107,142
Jan 21, 20250.02900.02900.02900.02900.0290-
Jan 20, 20250.02900.02900.02900.02900.0290-
Jan 17, 20250.02900.02900.02900.02900.029055,723
Jan 16, 20250.02800.02800.02800.02800.0280-
Jan 15, 20250.02800.02800.02800.02800.0280134,452
Jan 14, 20250.02800.02800.02800.02800.028050,000
Jan 13, 20250.02900.02900.02800.02800.0280221,519
Jan 10, 20250.02900.02900.02900.02900.029050,000
Jan 9, 20250.02900.02900.02800.02800.0280203,481
Jan 8, 20250.02900.02900.02900.02900.0290-
Jan 7, 20250.02900.02900.02900.02900.0290-
Jan 6, 20250.02800.02900.02800.02900.029019,751
Jan 3, 20250.02900.02900.02900.02900.0290-
Jan 2, 20250.02900.02900.02900.02900.029076,517
Dec 31, 20240.02900.02900.02900.02900.0290-
Dec 30, 20240.02900.02900.02900.02900.0290-
Dec 27, 20240.02900.02900.02900.02900.0290-
Dec 24, 20240.02900.02900.02900.02900.0290-
Dec 23, 20240.02900.02900.02900.02900.029050,000
Dec 20, 20240.02900.02900.02900.02900.0290-
Dec 19, 20240.02900.02900.02900.02900.0290148,827
Dec 18, 20240.03100.03100.03100.03100.031014,638
Dec 17, 20240.03100.03100.03100.03100.03103,072
Dec 16, 20240.03100.03100.03100.03100.031032,290
Dec 13, 20240.03500.03500.03500.03500.0350-
Dec 12, 20240.03500.03500.03500.03500.03504,285
Dec 11, 20240.03500.03500.03500.03500.0350-
Dec 10, 20240.03500.03500.03500.03500.0350-
Dec 9, 20240.03500.03500.03500.03500.0350-
Dec 6, 20240.03500.03500.03500.03500.0350-
Dec 5, 20240.03500.03500.03500.03500.0350-
Dec 4, 20240.03500.03500.03500.03500.0350-
Dec 3, 20240.03500.03500.03500.03500.035047,289
Dec 2, 20240.03500.03500.03500.03500.0350-
Nov 29, 20240.03500.03500.03500.03500.0350-
Nov 28, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.03500.03500.03500.03500.0350-
Nov 26, 20240.03400.03500.03400.03500.035059,592
Nov 25, 20240.03000.03000.03000.03000.0300-
Nov 22, 20240.03000.03000.03000.03000.0300-
Nov 21, 20240.03900.03900.03000.03000.0300154,925
Nov 20, 20240.03200.03200.03200.03200.0320-
Nov 19, 20240.03200.03200.03200.03200.0320-
Nov 18, 20240.03200.03200.03200.03200.0320-
Nov 15, 20240.03000.03200.03000.03200.0320120,000
Nov 14, 20240.03000.03000.03000.03000.030015,000
Nov 13, 20240.03300.03300.03300.03300.0330100,627
Nov 12, 20240.03400.03400.03400.03400.034029,441
Nov 11, 20240.03300.03300.03300.03300.033035,000
Nov 8, 20240.03300.03300.03300.03300.033064,373
Nov 7, 20240.03400.03400.03400.03400.0340-
Nov 6, 20240.03300.03400.03300.03400.034078,197
Nov 5, 20240.03200.03200.03200.03200.0320-
Nov 4, 20240.03400.03700.03200.03200.0320106,613
Nov 1, 20240.03400.03400.03400.03400.0340-
Oct 31, 20240.03400.03400.03400.03400.0340-
Oct 30, 20240.03400.03400.03400.03400.0340-
Oct 29, 20240.03400.03400.03400.03400.0340-
Oct 28, 20240.03400.03400.03400.03400.0340-
Oct 25, 20240.03100.03600.03100.03400.0340705,614
Oct 24, 20240.02700.03500.02700.03200.0320707,599
Oct 23, 20240.02500.02500.02500.02500.0250-
Oct 22, 20240.02500.02500.02500.02500.0250-
Oct 21, 20240.02500.02500.02500.02500.025040,000
Oct 18, 20240.02600.02600.02600.02600.0260-
Oct 17, 20240.02600.02600.02600.02600.0260-
Oct 16, 20240.02600.02600.02600.02600.0260150,185
Oct 15, 20240.02500.02500.02500.02500.02501,080,404
Oct 14, 20240.02800.02800.02800.02800.0280710,721
Oct 11, 20240.02500.02500.02500.02500.0250629,942
Oct 10, 20240.02500.02500.02500.02500.0250376,653
Oct 9, 20240.02600.02600.02600.02600.0260410,965
Oct 8, 20240.02500.02500.02500.02500.025055,448
Oct 7, 20240.02600.02800.02600.02800.028083,360
Oct 4, 20240.02600.02700.02600.02600.0260743,363
Oct 3, 20240.02700.02700.02700.02700.0270-
Oct 2, 20240.02700.02700.02700.02700.0270-
Oct 1, 20240.02800.02800.02700.02700.0270643,641
Sep 30, 20240.02700.03000.02700.03000.0300152,928
Sep 27, 20240.02800.02800.02800.02800.0280-
Sep 26, 20240.02800.02800.02800.02800.028065,500
Sep 25, 20240.02800.02800.02800.02800.0280100,000
Sep 24, 20240.02700.02700.02700.02700.0270-
Sep 23, 20240.02700.02700.02700.02700.0270-
Sep 20, 20240.02700.02700.02700.02700.0270-
Sep 19, 20240.02700.02700.02700.02700.0270-
Sep 18, 20240.02700.02700.02700.02700.0270-
Sep 17, 20240.02700.02700.02700.02700.0270250,000
Sep 16, 20240.02500.02500.02500.02500.025063,910
Sep 13, 20240.02800.02800.02800.02800.0280-
Sep 12, 20240.02800.02800.02800.02800.0280200,000
Sep 11, 20240.02500.02500.02500.02500.0250-
Sep 10, 20240.02800.02800.02500.02500.025068,917
Sep 9, 20240.02800.02800.02800.02800.0280-
Sep 6, 20240.02800.02800.02800.02800.0280400,000
Sep 5, 20240.02500.02500.02500.02500.025025,000
Sep 4, 20240.02600.02600.02600.02600.0260366,960
Sep 3, 20240.02500.02500.02500.02500.0250-
Sep 2, 20240.02900.02900.02500.02500.0250129,841
Aug 30, 20240.02800.03000.02800.02900.029081,838
Aug 29, 20240.02500.02500.02500.02500.0250196,555
Aug 28, 20240.02400.02400.02400.02400.0240250,000
Aug 27, 20240.02600.02600.02600.02600.026044,598
Aug 26, 20240.02600.02600.02600.02600.0260169,202
Aug 23, 20240.02600.02600.02600.02600.0260-
Aug 22, 20240.02600.02600.02600.02600.0260-
Aug 21, 20240.02600.02600.02600.02600.0260-
Aug 20, 20240.02600.02600.02600.02600.0260-
Aug 19, 20240.02600.02600.02600.02600.026037,590
Aug 16, 20240.02600.02600.02600.02600.0260107,096
Aug 15, 20240.02700.02700.02400.02400.0240495,546
Aug 14, 20240.02600.02600.02600.02600.0260-
Aug 13, 20240.02600.02600.02600.02600.0260-
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.02600.02600.02600.02600.0260-
Aug 8, 20240.02600.02600.02600.02600.026075,000
Aug 7, 20240.02600.02600.02600.02600.0260-
Aug 6, 20240.02600.02600.02600.02600.026050,000
Aug 5, 20240.03100.03100.02600.02600.0260292,322
Aug 2, 20240.03100.03100.03100.03100.0310-
Aug 1, 20240.03100.03100.03100.03100.0310-
Jul 31, 20240.03100.03100.03100.03100.0310-
Jul 30, 20240.03100.03100.03100.03100.03104,410
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.030050,000
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03200.03200.03000.03000.030063,000
Jul 19, 20240.03200.03200.03200.03200.0320-
Jul 18, 20240.03200.03200.03200.03200.0320-
Jul 17, 20240.03000.03200.03000.03200.032047,000
Jul 16, 20240.02900.02900.02900.02900.0290-
Jul 15, 20240.02900.02900.02900.02900.029010,999
Jul 12, 20240.02900.02900.02900.02900.02901
Jul 11, 20240.02900.02900.02900.02900.0290-
Jul 10, 20240.02900.02900.02900.02900.0290-
Jul 9, 20240.02900.02900.02900.02900.0290-
Jul 8, 20240.02900.02900.02900.02900.0290-
Jul 5, 20240.02900.02900.02900.02900.0290-
Jul 4, 20240.02900.02900.02900.02900.0290-
Jul 3, 20240.02900.02900.02900.02900.0290-
Jul 2, 20240.02900.02900.02900.02900.0290119,999
Jul 1, 20240.02700.02700.02700.02700.0270-
Jun 28, 20240.02900.02900.02700.02700.0270176,373
Jun 27, 20240.02900.02900.02900.02900.029037,193
Jun 26, 20240.02800.02800.02800.02800.0280-
Jun 25, 20240.02800.02800.02800.02800.028073,973
Jun 24, 20240.02800.03200.02800.03200.032041,000
Jun 21, 20240.03000.03000.03000.03000.030050,551
Jun 20, 20240.03000.03000.03000.03000.030033,333
Jun 19, 20240.03000.03000.03000.03000.030041,666
Jun 18, 20240.03200.03200.03100.03100.0310125,000
Jun 17, 20240.03200.03200.03200.03200.0320-
Jun 14, 20240.03200.03200.03200.03200.0320-
Jun 13, 20240.03200.03200.03200.03200.0320-
Jun 12, 20240.03400.03400.03200.03200.0320175,000
Jun 11, 20240.03400.03400.03400.03400.0340-
Jun 7, 20240.03400.03400.03400.03400.0340199,999
Jun 6, 20240.03400.03400.03200.03200.0320554,411
Jun 5, 20240.03400.03400.03400.03400.0340-
Jun 4, 20240.03400.03400.03400.03400.0340-
Jun 3, 20240.03400.03400.03400.03400.0340-
May 31, 20240.03400.03400.03400.03400.0340-
May 30, 20240.03200.03400.03200.03400.0340200,000
May 29, 20240.03000.03200.03000.03200.0320200,000
May 28, 20240.03000.03000.03000.03000.030025,000
May 27, 20240.03100.03100.03100.03100.031090,000
May 24, 20240.03400.03400.03400.03400.0340250,000
May 23, 20240.03600.03600.03500.03500.0350210,000
May 22, 20240.03500.03500.03400.03400.0340120,000
May 21, 20240.03400.03400.03400.03400.0340-
May 20, 20240.03100.03400.03100.03400.0340113,006
May 17, 20240.03100.03100.03100.03100.031016,400
May 16, 20240.03100.03100.03000.03100.0310213,600
May 15, 20240.03000.03100.03000.03000.0300299,263
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03400.03400.02700.03000.0300526,048
May 10, 20240.03500.03500.03200.03200.0320104,139
May 9, 20240.03500.03500.03500.03500.0350-
May 8, 20240.03400.03500.03400.03500.0350121,899
May 7, 20240.02900.03500.02900.03500.0350336,221
May 6, 20240.03800.03800.03800.03800.0380-
May 3, 20240.03800.03800.03800.03800.0380-
May 2, 20240.03800.03800.03800.03800.0380-
May 1, 20240.03800.03800.03800.03800.0380-
Apr 30, 20240.03800.03800.03800.03800.0380-
Apr 29, 20240.03800.04000.03500.03800.0380653,436
Apr 26, 20240.03200.03200.03200.03200.0320-
Apr 24, 20240.03200.03200.03200.03200.032031,281
Apr 23, 20240.03000.03000.03000.03000.03001,134
Apr 22, 20240.03000.03000.03000.03000.030050,000
Apr 19, 20240.02900.02900.02900.02900.0290-
Apr 18, 20240.02800.02900.02800.02900.029058,602
Apr 17, 20240.02900.02900.02900.02900.029041,885
Apr 16, 20240.02700.02700.02700.02700.0270-
Apr 15, 20240.02700.02700.02700.02700.0270100,000
Apr 12, 20240.02500.02500.02500.02500.0250-
Apr 11, 20240.02500.02500.02500.02500.02507,639
Apr 10, 20240.02400.02400.02400.02400.0240-
Apr 9, 20240.02400.02400.02400.02400.0240-
Apr 8, 20240.02400.02400.02400.02400.02401,135
Apr 5, 20240.02400.02400.02400.02400.0240-
Apr 4, 20240.02400.02400.02400.02400.0240-
Apr 3, 20240.02400.02400.02400.02400.0240-
Apr 2, 20240.02400.02400.02400.02400.0240-
Mar 28, 20240.02300.02400.02200.02400.02401,899,047
Mar 27, 20240.02200.02200.02200.02200.0220-
Mar 26, 20240.02200.02200.02200.02200.0220-
Mar 25, 20240.02200.02200.02200.02200.022050,000
Mar 22, 20240.02100.02100.02100.02100.0210-
Mar 21, 20240.02700.02700.02100.02100.0210274,113
Mar 20, 20240.02300.02300.02300.02300.0230100,000
Mar 19, 20240.02800.02800.02700.02700.0270119,308
Mar 18, 20240.02700.02700.02700.02700.0270-
Mar 15, 20240.02700.02700.02700.02700.0270-
Mar 14, 20240.02900.03000.02700.02700.0270747,112
Mar 13, 20240.03000.03000.03000.03000.030029,363
Mar 12, 20240.03100.03100.03100.03100.0310-
Mar 11, 20240.03100.03100.03100.03100.0310100,000
Mar 8, 20240.03000.03000.03000.03000.0300-
Mar 7, 20240.03000.03000.03000.03000.030083,366
Mar 6, 20240.03000.03000.03000.03000.030081,117
Mar 5, 20240.03100.03100.03000.03000.030050,000
Mar 4, 20240.02800.02800.02800.02800.0280-
Mar 1, 20240.02800.02800.02800.02800.0280-
Feb 29, 20240.02800.02800.02800.02800.0280-
Feb 28, 20240.02800.02800.02800.02800.0280100,000
Feb 27, 20240.02800.02800.02800.02800.0280-
Feb 26, 20240.02800.02800.02800.02800.0280-
Feb 23, 20240.02800.02800.02800.02800.0280-
Feb 22, 20240.02800.02800.02800.02800.0280-
Feb 21, 20240.02800.02800.02800.02800.0280150,000
Feb 20, 20240.02500.02500.02500.02500.0250-
Feb 19, 20240.02500.02500.02500.02500.0250-
Feb 16, 20240.02500.02500.02500.02500.0250-
Feb 15, 20240.02500.02500.02500.02500.0250148,729
Feb 14, 20240.02500.02500.02500.02500.025040,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.