OSH.AX - Oil Search Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20177.117.187.067.157.153,414,195
Oct 18, 20177.177.197.097.177.174,586,439
Oct 17, 20177.237.297.227.247.243,054,171
Oct 16, 20177.237.257.207.217.211,881,683
Oct 13, 20177.097.197.057.157.152,279,341
Oct 12, 20177.077.167.037.137.132,461,517
Oct 11, 20177.087.157.057.117.114,125,750
Oct 10, 20177.177.187.087.087.083,326,426
Oct 09, 20177.157.217.127.217.2111,419,486
Oct 06, 20177.067.167.047.157.155,203,556
Oct 05, 20176.947.046.937.017.014,046,627
Oct 04, 20177.057.086.967.017.013,318,244
Oct 03, 20177.107.107.027.067.062,988,394
Oct 02, 20177.047.147.047.107.103,121,013
Sep 29, 20177.007.036.977.007.005,291,386
Sep 28, 20177.127.177.057.067.063,975,154
Sep 27, 20177.097.127.047.117.114,113,807
Sep 26, 20176.997.096.997.057.056,687,887
Sep 25, 20176.876.936.856.866.864,238,090
Sep 22, 20176.916.916.796.846.847,715,452
Sep 21, 20176.876.936.806.816.817,488,060
Sep 20, 20176.796.806.736.786.782,671,609
Sep 19, 20176.956.956.836.846.844,662,700
Sep 18, 20176.886.936.846.926.923,010,219
Sep 15, 20176.816.826.746.806.803,404,199
Sep 14, 20176.746.816.726.786.783,204,642
Sep 13, 20176.836.846.726.736.733,386,794
Sep 12, 20176.856.856.706.796.794,012,457
Sep 11, 20176.776.866.736.836.834,102,714
Sep 08, 20176.726.766.656.726.724,331,722
Sep 07, 20176.816.826.756.776.776,269,843
Sep 06, 20176.546.716.516.706.703,430,270
Sep 05, 20176.676.686.526.596.593,039,147
Sep 05, 20170.042924 Dividend
Sep 04, 20176.836.846.686.696.652,820,893
Sep 01, 20176.776.796.736.756.714,015,792
Aug 31, 20176.826.856.686.716.678,172,980
Aug 30, 20176.976.976.846.856.815,682,779
Aug 29, 20176.916.976.876.926.884,595,957
Aug 28, 20176.977.006.926.976.933,853,437
Aug 25, 20176.856.986.846.956.917,697,315
Aug 24, 20176.706.916.706.876.838,889,199
Aug 23, 20176.676.746.666.706.666,901,126
Aug 22, 20176.436.676.436.606.567,363,386
Aug 21, 20176.466.496.376.396.352,890,325
Aug 18, 20176.366.456.366.406.363,203,849
Aug 17, 20176.466.466.386.446.403,975,145
Aug 16, 20176.446.496.386.446.405,218,278
Aug 15, 20176.496.496.376.406.363,389,266
Aug 14, 20176.466.506.416.476.432,638,118
Aug 11, 20176.426.466.376.416.374,334,018
Aug 10, 20176.576.576.476.486.443,495,275
Aug 09, 20176.496.586.486.506.463,227,630
Aug 08, 20176.646.666.476.526.483,502,880
Aug 07, 20176.566.626.526.626.582,538,058
Aug 04, 20176.566.596.446.486.445,132,630
Aug 03, 20176.606.686.606.626.584,799,570
Aug 02, 20176.576.646.516.626.589,829,765
Aug 01, 20176.626.666.576.626.586,664,629
Jul 31, 20176.616.686.616.646.602,162,282
Jul 28, 20176.656.706.566.596.553,638,311
Jul 27, 20176.756.786.656.696.652,593,258
Jul 26, 20176.676.716.616.716.674,638,373
Jul 25, 20176.556.556.476.506.462,185,036
Jul 24, 20176.596.616.436.516.474,573,841
Jul 21, 20176.696.696.586.646.603,782,973
Jul 20, 20176.606.786.606.726.683,803,321
Jul 19, 20176.656.666.536.606.566,053,052
Jul 18, 20176.706.756.676.736.693,744,039
Jul 17, 20176.636.796.626.786.742,528,963
Jul 14, 20176.566.686.566.676.632,965,086
Jul 13, 20176.546.586.536.546.502,909,469
Jul 12, 20176.526.576.496.546.503,401,354
Jul 11, 20176.406.526.386.506.463,617,177
Jul 10, 20176.486.496.426.476.434,599,670
Jul 07, 20176.556.576.446.486.444,766,531
Jul 06, 20176.616.686.606.616.573,507,078
Jul 05, 20176.806.846.706.706.664,949,429
Jul 04, 20176.916.926.846.886.844,574,379
Jul 03, 20176.796.916.726.806.764,376,511
Jun 30, 20176.816.836.726.826.787,227,744
Jun 29, 20176.706.906.686.906.866,884,363
Jun 28, 20176.526.616.506.606.564,391,951
Jun 27, 20176.506.536.426.516.472,950,452
Jun 26, 20176.566.616.516.536.493,325,077
Jun 23, 20176.656.676.536.556.514,753,968
Jun 22, 20176.486.636.466.606.565,887,693
Jun 21, 20176.506.566.446.466.427,617,557
Jun 20, 20176.686.706.646.656.613,747,709
Jun 19, 20176.786.816.716.756.712,626,768
Jun 16, 20176.746.806.726.786.744,130,527
Jun 15, 20176.656.766.606.736.6912,961,908
Jun 14, 20176.946.956.846.876.834,597,739
Jun 13, 20176.806.906.806.896.855,280,893
Jun 09, 20176.796.816.746.806.763,660,852
Jun 08, 20176.786.886.726.886.843,787,983
Jun 07, 20176.977.056.936.946.903,806,690
Jun 06, 20177.007.036.936.966.923,084,641
Jun 05, 20177.037.166.977.107.053,667,716
Jun 02, 20177.187.187.077.117.062,140,014
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...