OSH.AX - Oil Search Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.596.656.576.636.634,888,341
Aug 22, 20196.546.636.526.586.585,463,694
Aug 21, 20196.486.646.486.536.537,698,773
Aug 20, 20196.676.716.516.576.577,071,817
Aug 19, 20196.486.576.406.506.505,758,366
Aug 16, 20196.336.466.306.316.3112,203,548
Aug 15, 20196.906.906.556.556.5511,913,279
Aug 14, 20197.007.046.967.027.0210,221,965
Aug 13, 20196.987.086.956.966.963,380,742
Aug 12, 20197.057.126.997.037.032,782,927
Aug 09, 20196.997.056.967.017.013,668,344
Aug 08, 20196.806.986.756.966.966,034,067
Aug 07, 20196.916.926.806.876.873,914,440
Aug 06, 20196.916.956.816.926.928,858,659
Aug 05, 20197.057.226.997.167.168,131,005
Aug 02, 20196.957.016.866.946.944,732,134
Aug 01, 20197.127.147.077.087.082,071,092
Jul 31, 20197.097.177.057.117.114,283,922
Jul 30, 20197.057.127.017.087.083,754,020
Jul 29, 20197.127.157.057.127.122,621,393
Jul 26, 20197.087.147.037.067.063,673,620
Jul 25, 20197.047.096.957.057.053,882,989
Jul 24, 20197.017.076.967.007.003,884,770
Jul 23, 20196.866.996.856.956.954,657,473
Jul 22, 20196.676.836.676.786.784,176,390
Jul 19, 20196.626.716.566.676.675,779,021
Jul 18, 20196.846.866.616.656.6511,425,131
Jul 17, 20197.057.076.916.966.966,907,313
Jul 16, 20197.307.337.127.187.187,000,232
Jul 15, 20197.387.437.337.347.346,094,413
Jul 12, 20197.257.467.227.407.408,092,638
Jul 11, 20197.037.187.007.157.155,171,253
Jul 10, 20197.007.036.916.956.954,133,665
Jul 09, 20196.947.006.936.956.952,479,131
Jul 08, 20197.007.066.976.986.981,762,138
Jul 05, 20196.997.056.967.017.012,866,100
Jul 04, 20197.007.056.956.956.953,246,237
Jul 03, 20197.057.066.966.966.965,105,636
Jul 02, 20197.157.227.127.167.164,315,855
Jul 01, 20197.167.247.127.157.156,263,567
Jun 28, 20197.157.177.067.077.076,139,616
Jun 27, 20197.127.247.127.207.203,756,424
Jun 26, 20197.147.187.097.127.123,147,969
Jun 25, 20197.207.217.077.137.133,661,545
Jun 24, 20197.247.277.177.207.202,908,024
Jun 21, 20197.287.347.237.247.245,814,915
Jun 20, 20197.207.217.107.197.195,811,220
Jun 19, 20197.067.227.047.167.166,423,395
Jun 18, 20197.007.006.916.976.974,631,563
Jun 17, 20197.027.056.936.966.962,283,554
Jun 14, 20197.007.086.997.007.005,504,325
Jun 13, 20197.087.086.876.906.905,717,823
Jun 12, 20197.097.167.067.087.083,024,863
Jun 11, 20196.997.106.987.087.086,765,915
Jun 07, 20196.967.026.916.936.937,203,610
Jun 06, 20196.836.916.806.846.845,470,993
Jun 05, 20196.987.046.876.886.885,505,544
Jun 04, 20196.876.956.846.866.867,167,622
Jun 03, 20196.906.966.886.936.935,313,593
May 31, 20197.007.056.897.057.057,343,810
May 30, 20197.157.207.087.137.135,407,189
May 29, 20197.077.197.037.157.155,550,130
May 28, 20197.217.307.157.227.225,926,270
May 27, 20197.307.347.087.247.246,185,511
May 24, 20197.397.437.357.377.375,004,307
May 23, 20197.607.617.547.587.584,799,046
May 22, 20197.667.737.627.727.722,710,126
May 21, 20197.607.717.587.697.692,744,289
May 20, 20197.817.837.637.707.702,865,730
May 17, 20197.747.787.727.757.753,464,050
May 16, 20197.557.667.537.647.642,663,792
May 15, 20197.437.537.427.477.476,433,879
May 14, 20197.467.497.367.397.392,256,444
May 13, 20197.437.547.407.527.522,420,053
May 10, 20197.577.677.557.587.582,549,382
May 09, 20197.337.627.337.577.575,014,099
May 08, 20197.347.467.287.447.443,099,077
May 07, 20197.557.597.447.447.443,421,957
May 06, 20197.567.597.417.537.532,942,393
May 03, 20197.697.697.617.627.623,852,618
May 02, 20197.747.757.637.727.725,294,807
May 01, 20197.847.887.797.827.821,647,290
Apr 30, 20197.917.967.737.787.785,101,793
Apr 29, 20198.038.057.937.977.973,362,418
Apr 26, 20198.188.208.058.078.073,696,447
Apr 24, 20198.278.308.148.188.183,764,719
Apr 23, 20198.158.258.108.208.205,129,399
Apr 18, 20198.048.128.028.068.062,284,160
Apr 17, 20198.108.138.008.048.042,333,823
Apr 16, 20198.108.128.008.058.051,851,767
Apr 15, 20198.078.148.058.088.082,788,653
Apr 12, 20198.018.097.957.997.992,810,029
Apr 11, 20198.108.147.987.997.994,429,109
Apr 10, 20198.128.138.028.068.062,838,871
Apr 09, 20197.978.217.968.158.154,338,071
Apr 08, 20198.028.057.937.977.974,009,734
Apr 05, 20198.028.077.887.887.883,807,935
Apr 04, 20198.028.027.887.927.922,990,199
Apr 03, 20198.228.238.038.068.063,697,737
Apr 02, 20197.998.127.988.068.063,956,772
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...