ASX - Delayed Quote AUD

Openn Negotiation Limited (OPN.AX)

0.0060 0.0000 (0.00%)
At close: April 26 at 2:47 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,000,000
Apr 24, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 23, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 300,000
Apr 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500,000
Apr 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,000,000
Apr 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,666,666
Apr 17, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 1,701,695
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,600,000
Apr 12, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 2,000,000
Apr 11, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 8,136,091
Apr 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 87,500
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 21,424
Apr 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 50,000
Apr 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 28, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 250,000
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 275,000
Mar 26, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 25, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,029,602
Mar 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 572
Mar 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 701
Mar 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 791,376
Mar 14, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,060,235
Mar 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 217,450
Mar 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 300,000
Mar 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 12
Mar 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 28,571
Mar 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 514,020
Mar 5, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 1,246,633
Mar 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 1, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 2,816,451
Feb 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 311,899
Feb 28, 2024 0.0110 0.0110 0.0080 0.0080 0.0080 1,185,001
Feb 27, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 8,181
Feb 26, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 21,250
Feb 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Feb 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 11,428
Feb 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 3,000
Feb 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 10,000
Feb 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,571
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 53,975
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 14, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 2,676,510
Feb 13, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 75,278
Feb 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 208,839
Feb 9, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 137,172
Feb 8, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 565,630
Feb 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 28,571
Feb 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 333
Feb 2, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 1,372,428
Feb 1, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 2,614,085
Jan 31, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 315,112
Jan 30, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 6,451
Jan 25, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 24, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 160,919
Jan 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 2,211,279
Jan 19, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 42,809
Jan 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 548,114
Jan 17, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 742,537
Jan 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 450,814
Jan 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 28,571
Jan 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 896,372
Jan 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 8
Jan 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 27,160
Jan 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,645
Dec 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,248
Dec 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 108,752
Dec 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 6,666
Dec 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,001,940
Dec 19, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 23,872
Dec 18, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 15, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 701
Dec 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 130,000
Dec 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,317,059
Dec 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 750,000
Dec 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 15,000
Dec 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 5, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Dec 1, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 109,500
Nov 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 31,250
Nov 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 24, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 23, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,850
Nov 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 3,750
Nov 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 17, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 810,858
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,000,000
Nov 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 10, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 6,800
Nov 9, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 222,111
Nov 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 164,000
Nov 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 2, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 50,000
Nov 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 128,000
Oct 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 87,500
Oct 30, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 417,936
Oct 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,320,017
Oct 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 105,506
Oct 25, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 24, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 1,880,254
Oct 23, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 75,000
Oct 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 18, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 107,342
Oct 17, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 16, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 13, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 50,000
Oct 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 250,000
Oct 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 386,028
Oct 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 322,468
Oct 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 4,000
Oct 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 623,000
Oct 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 602,607
Sep 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 198,010
Sep 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 26, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 162,989
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 21, 2023 0.0090 0.0100 0.0080 0.0100 0.0100 2,477,363
Sep 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 19, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 769,697
Sep 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,080,000
Sep 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 75,491
Sep 13, 2023 0.0095 0.0095 0.0090 0.0090 0.0090 500,000
Sep 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 11, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 7, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 6, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 170,000
Sep 5, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 2,576
Sep 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 739,072
Sep 1, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 333,148
Aug 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 625,000
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,982
Aug 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 25, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 763,221
Aug 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 362,500
Aug 23, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 151,512
Aug 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,409
Aug 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 579,087
Aug 18, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 110,000
Aug 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 84,000
Aug 16, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 118,941
Aug 15, 2023 0.0100 0.0120 0.0100 0.0120 0.0120 453,174
Aug 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 72,709
Aug 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 226
Aug 10, 2023 0.0080 0.0100 0.0080 0.0100 0.0100 2,431,874
Aug 9, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 1,575,001
Aug 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 44,117
Aug 7, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 25,117
Aug 4, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 111,741
Aug 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 676,550
Aug 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,652,431
Aug 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 83,002
Jul 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 83,181
Jul 27, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 1,200,000
Jul 26, 2023 0.0070 0.0070 0.0060 0.0060 0.0060 3,963,410
Jul 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 919,291
Jul 24, 2023 0.0075 0.0075 0.0070 0.0070 0.0070 680,708
Jul 21, 2023 0.0090 0.0090 0.0070 0.0070 0.0070 5,321,996
Jul 20, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 2,455,223
Jul 19, 2023 0.0080 0.0110 0.0080 0.0110 0.0110 4,052,209
Jul 18, 2023 0.0070 0.0080 0.0070 0.0080 0.0080 1,067,688
Jul 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 13,057
Jul 14, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 785,937
Jul 12, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 153,017
Jul 11, 2023 0.0070 0.0070 0.0060 0.0070 0.0070 577,632
Jul 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,402
Jul 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 30,000
Jul 6, 2023 0.0090 0.0090 0.0060 0.0060 0.0060 2,714,831
Jul 5, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 4, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 14,892
Jul 3, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 277,100
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 335,546
Jun 29, 2023 0.0080 0.0080 0.0070 0.0070 0.0070 513,334
Jun 28, 2023 0.0070 0.0080 0.0070 0.0070 0.0070 937,765
Jun 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 465,242
Jun 26, 2023 0.0100 0.0100 0.0080 0.0080 0.0080 1,393,021
Jun 23, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 635,192
Jun 22, 2023 0.0200 0.0220 0.0140 0.0150 0.0150 1,112,084
Jun 21, 2023 0.0100 0.0160 0.0100 0.0160 0.0160 1,060,555
Jun 20, 2023 0.0080 0.0080 0.0060 0.0060 0.0060 616,599
Jun 19, 2023 0.0115 0.0115 0.0052 0.0063 0.0063 3,939,745
Jun 16, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 127,271
Jun 15, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 14, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 13, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 9, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 8, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 7, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 6, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 5, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 2, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
Jun 1, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 31, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 30, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 29, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 26, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 25, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 24, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 23, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 22, 2023 0.0157 0.0157 0.0157 0.0157 0.0157 -
May 19, 2023 0.0183 0.0183 0.0157 0.0157 0.0157 1,428,738
May 18, 2023 0.0194 0.0194 0.0183 0.0183 0.0183 560,079
May 17, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 241,816
May 16, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 -
May 15, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 313,056
May 12, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 19,843
May 11, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 -
May 10, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 416,682
May 9, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 34,709
May 8, 2023 0.0246 0.0246 0.0230 0.0230 0.0230 92,461
May 5, 2023 0.0236 0.0241 0.0230 0.0236 0.0236 2,314,293
May 4, 2023 0.0215 0.0215 0.0189 0.0215 0.0215 738,384
May 3, 2023 0.0262 0.0270 0.0183 0.0215 0.0215 1,072,055
May 2, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 -
May 1, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 -
Apr 28, 2023 0.0304 0.0304 0.0304 0.0304 0.0304 32,914
Apr 27, 2023 0.0309 0.0309 0.0288 0.0288 0.0288 540,589
Apr 26, 2023 0.0320 0.0320 0.0309 0.0309 0.0309 195,506

Related Tickers

SSL.AX Sietel Limited
8.65
0.00%
 
DGH.AX Desane Group Holdings Limited
0.9200
0.00%
 
EDC.AX Eildon Capital Fund
0.8550
0.00%
 
EGH.AX Eureka Group Holdings Limited
0.5350
0.00%
 
MEA.AX McGrath Limited
0.5950
-0.34%
 
GDF.AX Garda Property Group
1.2000
+0.84%
 
QAL.AX Qualitas Limited
2.4900
+5.96%
 
GDI.AX GDI Property Group
0.5900
-2.48%
 
ECF.AX Elanor Commercial Property Fund
0.7050
+1.44%
 
SRV.AX Servcorp Limited
4.1200
-6.15%