U.S. Markets closed

Osprey Medical, Inc. (OSP.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.465-0.005 (-1.064%)
As of 3:51PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20170.470.480.470.470.47116,313
Jul 24, 20170.470.480.470.470.47116,313
Jul 21, 20170.480.490.470.470.47332,086
Jul 20, 20170.480.490.470.490.4963,974
Jul 19, 20170.470.480.470.480.48543,177
Jul 18, 20170.480.490.470.470.47360,636
Jul 17, 20170.470.500.460.470.471,021,614
Jul 14, 20170.460.470.440.450.45207,108
Jul 13, 20170.440.450.430.430.43274,881
Jul 12, 20170.420.430.420.420.4238,714
Jul 11, 20170.420.420.420.420.4223,369
Jul 10, 20170.420.420.410.410.4126,381
Jul 07, 20170.440.440.410.420.4267,635
Jul 06, 20170.450.450.450.450.458,888
Jul 05, 20170.410.420.410.410.4192,821
Jul 04, 20170.420.420.410.410.41246,486
Jul 03, 20170.400.440.400.420.42219,894
Jun 30, 20170.380.400.380.400.40178,610
Jun 29, 20170.380.380.380.380.389,989
Jun 28, 20170.380.400.380.400.402,827
Jun 27, 20170.380.400.380.380.387,260
Jun 26, 20170.400.400.380.380.3815,008
Jun 23, 20170.430.440.380.400.4059,019
Jun 22, 20170.430.430.430.430.432,154
Jun 21, 20170.380.380.380.380.38-
Jun 20, 20170.400.430.380.380.3896,842
Jun 19, 20170.380.400.380.390.393,278,415
Jun 16, 20170.370.370.370.370.37702
Jun 15, 20170.370.370.370.370.37-
Jun 14, 20170.370.370.370.370.37-
Jun 13, 20170.380.380.370.370.3728,361
Jun 09, 20170.380.380.380.380.3825,036
Jun 08, 20170.380.380.380.380.3852,211
Jun 07, 20170.380.380.380.380.389,249
Jun 06, 20170.400.400.360.360.36126,774
Jun 05, 20170.360.360.360.360.3629,096
Jun 02, 20170.350.350.340.340.3415,692
Jun 01, 20170.360.370.340.350.3558,048
May 31, 20170.360.360.360.360.3640,639
May 30, 20170.360.370.360.360.36817,448
May 29, 20170.390.390.360.360.3673,815
May 26, 20170.400.400.390.390.3936,400
May 25, 20170.400.400.400.400.4016,000
May 24, 20170.410.410.400.400.4030,097
May 23, 20170.410.410.410.410.4124,000
May 22, 20170.410.410.410.410.41214,026
May 19, 20170.410.410.410.410.41550
May 18, 20170.410.410.410.410.41-
May 17, 20170.410.410.410.410.41147,271
May 16, 20170.410.410.410.410.41321,709
May 15, 20170.410.410.410.410.41303,894
May 12, 20170.410.410.410.410.41367,739
May 11, 20170.410.410.410.410.4158,249
May 10, 20170.410.410.410.410.41175,732
May 09, 20170.430.430.420.420.4292,305
May 08, 20170.430.430.420.430.43107,358
May 05, 20170.420.430.420.430.43127,748
May 04, 20170.430.430.430.430.4370,617
May 03, 20170.440.440.430.430.43142,449
May 02, 20170.450.450.440.440.4460,305
May 01, 20170.450.450.440.440.44255,413
Apr 28, 20170.460.460.450.460.4676,813
Apr 27, 20170.460.460.460.460.46101,707
Apr 26, 20170.440.460.440.450.45425,425
Apr 24, 20170.440.440.440.440.44199,168
Apr 21, 20170.430.430.430.430.43-
Apr 20, 20170.450.450.430.430.4325,050
Apr 19, 20170.440.460.440.450.45101,658
Apr 18, 20170.460.470.430.450.4595,050
Apr 13, 20170.450.460.450.460.46180,863
Apr 12, 20170.470.470.460.460.46158,378
Apr 11, 20170.440.470.440.470.47182,891
Apr 10, 20170.430.440.430.440.449,288
Apr 07, 20170.430.430.430.430.435,802
Apr 06, 20170.430.430.420.430.43117,056
Apr 05, 20170.430.430.430.430.43111,700
Apr 04, 20170.440.440.430.430.4390,269
Apr 03, 20170.430.430.430.430.43-
Mar 31, 20170.440.440.430.430.4339,455
Mar 30, 20170.420.440.410.440.44253,102
Mar 29, 20170.420.420.420.420.42539,203
Mar 28, 20170.430.430.420.430.4390,286
Mar 27, 20170.430.430.420.430.4381,308
Mar 24, 20170.430.430.430.430.4369,012
Mar 23, 20170.430.430.430.430.4323,529
Mar 22, 20170.430.430.410.430.43151,908
Mar 21, 20170.410.430.410.420.4280,190
Mar 20, 20170.430.430.430.430.43-
Mar 17, 20170.430.430.430.430.43-
Mar 16, 20170.430.430.410.430.4344,610
Mar 15, 20170.430.430.430.430.434,423
Mar 14, 20170.420.430.420.430.4361,866
Mar 13, 20170.410.410.410.410.41596
Mar 10, 20170.430.440.430.430.4311,000
Mar 09, 20170.420.430.420.430.43155,592
Mar 08, 20170.400.400.390.400.40121,520
Mar 07, 20170.400.400.400.400.4025,729
Mar 06, 20170.400.400.400.400.404,818
Mar 03, 20170.400.400.400.400.40-
Mar 02, 20170.400.400.400.400.4049,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...