OSH.AX - Oil Search Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.237.377.217.357.355,948,160
Dec 12, 20197.277.317.237.297.295,604,340
Dec 11, 20197.237.337.227.327.324,174,512
Dec 10, 20197.167.257.157.197.192,165,110
Dec 09, 20197.137.267.137.237.234,873,126
Dec 06, 20197.097.127.027.067.062,867,433
Dec 05, 20197.067.147.067.107.103,620,158
Dec 04, 20196.987.036.927.007.006,467,557
Dec 03, 20197.197.217.057.107.105,386,614
Dec 02, 20197.367.407.297.307.304,241,163
Nov 29, 20197.457.497.387.447.446,468,908
Nov 28, 20197.407.467.387.387.383,931,299
Nov 27, 20197.277.397.257.377.373,036,319
Nov 26, 20197.347.407.267.297.294,493,260
Nov 25, 20197.297.347.247.307.302,226,099
Nov 22, 20197.217.317.217.247.243,415,136
Nov 21, 20197.257.267.127.167.164,703,016
Nov 20, 20197.257.267.197.237.233,550,472
Nov 19, 20197.327.367.267.367.362,734,887
Nov 18, 20197.407.417.367.387.382,064,149
Nov 15, 20197.357.397.307.377.372,171,339
Nov 14, 20197.327.347.257.337.334,350,779
Nov 13, 20197.367.377.277.327.323,788,640
Nov 12, 20197.407.417.357.407.402,322,115
Nov 11, 20197.417.457.337.407.403,748,659
Nov 08, 20197.387.447.347.387.382,771,316
Nov 07, 20197.337.387.267.347.346,374,383
Nov 06, 20197.307.447.287.427.425,891,425
Nov 05, 20197.307.327.247.287.282,969,488
Nov 04, 20197.267.327.217.237.233,826,842
Nov 01, 20197.157.197.077.197.193,175,870
Oct 31, 20197.127.207.057.167.163,015,163
Oct 30, 20197.227.287.137.187.185,609,255
Oct 29, 20197.257.327.207.277.272,441,720
Oct 28, 20197.297.397.277.297.292,373,670
Oct 25, 20197.237.287.217.257.254,094,994
Oct 24, 20197.217.287.207.227.224,249,986
Oct 23, 20197.067.177.027.147.144,832,298
Oct 22, 20197.107.187.057.097.093,111,709
Oct 21, 20197.137.217.137.167.164,756,543
Oct 18, 20197.157.227.137.197.193,876,062
Oct 17, 20197.217.277.177.187.183,837,798
Oct 16, 20197.177.247.167.197.193,909,269
Oct 15, 20197.057.147.037.127.123,004,450
Oct 14, 20197.027.167.027.127.124,569,224
Oct 11, 20197.037.076.936.956.952,837,973
Oct 10, 20196.967.016.886.916.913,667,106
Oct 09, 20197.017.036.956.986.983,594,193
Oct 08, 20197.137.147.057.097.092,442,260
Oct 07, 20197.027.106.997.077.072,066,176
Oct 04, 20197.027.097.017.047.044,167,459
Oct 03, 20197.007.046.927.017.015,522,051
Oct 02, 20197.087.207.067.177.176,925,842
Oct 01, 20197.257.317.137.197.199,561,808
Sep 30, 20197.357.397.277.327.325,709,515
Sep 27, 20197.387.417.287.357.3511,291,026
Sep 26, 20197.427.497.327.387.387,616,111
Sep 25, 20197.577.597.437.477.478,868,209
Sep 24, 20197.707.797.667.687.683,654,747
Sep 23, 20197.697.747.617.707.704,880,981
Sep 20, 20197.637.667.577.617.616,554,310
Sep 19, 20197.657.687.547.607.607,144,368
Sep 18, 20197.597.687.497.607.6011,640,170
Sep 17, 20197.737.857.707.767.766,113,715
Sep 16, 20197.727.797.587.737.7311,991,228
Sep 13, 20197.317.347.197.267.266,340,257
Sep 12, 20197.357.377.247.307.304,223,353
Sep 11, 20197.437.447.297.367.3610,096,343
Sep 10, 20197.177.407.167.407.4010,331,737
Sep 09, 20197.117.147.037.137.134,100,027
Sep 06, 20197.107.137.017.117.114,673,390
Sep 05, 20196.997.106.967.057.058,872,521
Sep 04, 20196.846.976.796.906.9014,817,550
Sep 03, 20196.486.726.486.686.685,530,828
Sep 03, 20190.073327 Dividend
Sep 02, 20196.556.596.516.546.473,476,054
Aug 30, 20196.616.726.596.646.576,828,631
Aug 29, 20196.496.596.486.496.422,892,718
Aug 28, 20196.406.506.366.486.416,234,310
Aug 27, 20196.436.496.416.436.364,467,502
Aug 26, 20196.436.486.406.456.384,606,318
Aug 23, 20196.596.656.576.636.564,888,341
Aug 22, 20196.546.636.526.586.515,463,694
Aug 21, 20196.486.646.486.536.467,698,773
Aug 20, 20196.676.716.516.576.507,071,817
Aug 19, 20196.486.576.406.506.435,758,366
Aug 16, 20196.336.466.306.316.2412,203,548
Aug 15, 20196.906.906.556.556.4811,913,279
Aug 14, 20197.007.046.967.026.9410,221,965
Aug 13, 20196.987.086.956.966.883,380,742
Aug 12, 20197.057.126.997.036.952,782,927
Aug 09, 20196.997.056.967.016.933,668,344
Aug 08, 20196.806.986.756.966.886,034,067
Aug 07, 20196.916.926.806.876.793,914,440
Aug 06, 20196.916.956.816.926.848,858,659
Aug 05, 20197.057.226.997.167.078,131,005
Aug 02, 20196.957.016.866.946.864,732,134
Aug 01, 20197.127.147.077.087.002,071,092
Jul 31, 20197.097.177.057.117.034,283,922
Jul 30, 20197.057.127.017.087.003,754,020
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...