Various chartings for (OPH) OPHIR HIGH CONVICTION FUND:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for OPH
|
Weekly    Format Enhanced Daily Prices for OPH    Basic |
End of day Prices (Enhanced format), last 120 Days for (OPH) OPHIR HIGH CONVICTION FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.489 |
2024-Mar-18 Mon
| 2.47
| 2.49
| 2.47
| 2.48
| 534,947
| ###
| ###
| 73.4
| ### |
2024-Mar-15 Fri
| 2.49
| 2.5
| 2.43
| 2.47
| 622,183
| 1,533,681
| ###
| ###
| ### |
2024-Mar-14 Thu
| 2.5
| 2.52
| 2.48
| 2.48
| 402,487
| ###
| ###
| ###
| ### |
2024-Mar-13 Wed
| 2.52
| 2.525
| 2.52
| 2.52
| 191,478
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 2.51
| 2.53
| 2.5
| 2.53
| ###
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 2.5
| 2.51
| 2.47
| 2.51
| 209,946
| ###
| ###
| ###
| 5.1 |
2024-Mar-08 Fri
| 2.48
| 2.5
| 2.46
| 2.49
| 451,249
| ###
| ###
| ###
| ### |
2024-Mar-07 Thu
| 2.46
| 2.48
| 2.45
| 2.47
| ###
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 2.45
| 2.46
| 2.44
| 2.45
| ###
| 611,987
| ###
| ###
| ### |
2024-Mar-05 Tue
| 2.44
| 2.48
| 2.44
| 2.46
| 564,358
| 1,388,320
| 0.8
| 76.8
| ### |
2024-Mar-04 Mon
| 2.44
| 2.45
| 2.44
| 2.44
| 270,423
| 661,184
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| 2.4
| 2.43
| 2.4
| 2.43
| 636,051
| ###
| 1.3
| ###
| ### |
2024-Feb-29 Thu
| 2.41
| 2.41
| ###
| ###
| 195,020
| 468,048
| ###
| 24.3
| 4.9 |
2024-Feb-28 Wed
| ###
| 2.43
| ###
| 2.43
| 373,854
| ###
| 1.7
| 78.1
| ### |
2024-Feb-27 Tue
| 2.4
| 2.41
| ###
| ###
| ###
| ###
| ###
| 32.3
| 4.9 |
2024-Feb-26 Mon
| 2.43
| 2.44
| ###
| ###
| 159,644
| 385,540
| -1.6
| 25.3
| 4.9 |
2024-Feb-23 Fri
| 2.4
| 2.46
| 2.4
| 2.44
| 317,727
| 772,076
| ###
| 85.1
| ### |
2024-Feb-22 Thu
| 2.4
| 2.42
| 2.4
| 2.4
| ###
| 360,579
| ###
| ###
| ### |
2024-Feb-21 Wed
| 2.4
| 2.42
| 2.4
| 2.41
| 213,484
| ###
| ###
| ###
| 4.9 |
2024-Feb-20 Tue
| 2.4
| 2.41
| ###
| 2.4
| ###
| ###
| ###
| 68.9
| ### |
2024-Feb-19 Mon
| 2.41
| 2.41
| ###
| ###
| ###
| 2,213,744
| ###
| ###
| 4.9 |
2024-Feb-16 Fri
| 2.4
| 2.42
| ###
| ###
| ###
| ###
| ###
| ###
| 4.9 |
2024-Feb-15 Thu
| 2.45
| 2.48
| 2.4
| 2.4
| ###
| ###
| -2.0
| 18.2
| ### |
2024-Feb-14 Wed
| 2.42
| 2.47
| 2.41
| 2.44
| ###
| ###
| 0.8
| 71.7
| ### |
2024-Feb-13 Tue
| 2.47
| 2.475
| 2.43
| 2.43
| ###
| 381,849
| ###
| 23.1
| ### |
2024-Feb-12 Mon
| 2.46
| 2.46
| 2.41
| 2.46
| ###
| ###
| ###
| 73.2
| ### |
2024-Feb-09 Fri
| 2.49
| 2.49
| 2.45
| 2.46
| 386,224
| 953,973
| ###
| 23.6
| ### |
2024-Feb-08 Thu
| 2.48
| 2.51
| 2.48
| 2.49
| ###
| ###
| ###
| ###
| ### |
2024-Feb-07 Wed
| 2.49
| 2.5
| 2.48
| 2.48
| ###
| 709,727
| ###
| 29.7
| ### |
2024-Feb-06 Tue
| 2.48
| 2.5
| 2.47
| 2.5
| ###
| ###
| ###
| 74.7
| 5.1 |
2024-Feb-05 Mon
| 2.48
| 2.5
| 2.46
| 2.48
| ###
| 354,424
| ###
| ###
| ### |
2024-Feb-02 Fri
| 2.48
| 2.5
| 2.46
| 2.48
| ###
| 389,880
| ###
| 61.9
| ### |
2024-Feb-01 Thu
| 2.5
| 2.5
| 2.44
| 2.45
| ###
| 560,040
| ###
| ###
| ### |
2024-Jan-31 Wed
| 2.47
| 2.51
| 2.45
| 2.5
| 249,374
| 618,447
| ###
| ###
| 5.1 |
2024-Jan-30 Tue
| 2.51
| 2.53
| 2.48
| 2.48
| 84,075
| ###
| ###
| 24.0
| ### |
2024-Jan-29 Mon
| 2.47
| 2.51
| 2.46
| 2.51
| ###
| 707,641
| ###
| 82.8
| 5.1 |
2024-Jan-25 Thu
| 2.46
| 2.51
| 2.46
| 2.47
| ###
| 463,044
| ###
| 73.8
| ### |
2024-Jan-24 Wed
| 2.44
| 2.49
| 2.41
| 2.44
| ###
| 417,279
| ###
| 68.7
| ### |
2024-Jan-23 Tue
| ###
| 2.44
| ###
| 2.44
| 123,178
| 297,474
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 2.41
| ###
| ###
| 153,822
| ###
| ###
| 73.0
| 4.9 |
2024-Jan-19 Fri
| 2.42
| 2.42
| ###
| ###
| ###
| 510,946
| -1.2
| ###
| 4.9 |
2024-Jan-18 Thu
| 2.44
| 2.46
| ###
| 2.44
| 179,054
| ###
| ###
| 71.2
| ### |
2024-Jan-17 Wed
| 2.42
| 2.48
| 2.42
| 2.48
| ###
| ###
| 2.5
| 87.7
| ### |
2024-Jan-16 Tue
| 2.43
| 2.44
| 2.41
| 2.41
| 179,143
| 434,421
| -0.8
| ###
| 4.9 |
2024-Jan-15 Mon
| 2.44
| 2.44
| 2.42
| 2.43
| ###
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| 2.45
| ###
| 2.45
| ###
| 305,045
| 2.9
| 87.3
| ### |
2024-Jan-11 Thu
| ###
| 2.4
| ###
| 2.4
| 31,078
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 2.4
| ###
| ###
| 210,625
| ###
| 0.4
| ###
| 4.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 119,043
| 282,727
| ###
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 202,784
| ###
| -0.8
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 129,746
| ###
| 0.8
| ###
| 4.9 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 129,045
| 304,546
| 0.9
| ###
| ### |
2024-Jan-03 Wed
| 2.4
| 2.4
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-02 Tue
| 2.42
| 2.42
| ###
| 2.42
| ###
| ###
| ###
| ###
| 4.9 |
2023-Dec-29 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 25,878
| 62,624
| ###
| ###
| 4.9 |
2023-Dec-28 Thu
| 2.41
| 2.42
| 2.4
| 2.42
| ###
| 474,328
| ###
| ###
| 4.9 |
2023-Dec-27 Wed
| 2.42
| 2.43
| 2.41
| 2.42
| 59,353
| ###
| ###
| ###
| 4.9 |
2023-Dec-22 Fri
| 2.42
| 2.42
| 2.4
| 2.4
| 218,478
| ###
| -0.8
| ###
| ### |
2023-Dec-21 Thu
| ###
| 2.42
| ###
| 2.4
| ###
| ###
| 0.8
| ###
| ### |
2023-Dec-20 Wed
| ###
| 2.42
| ###
| 2.41
| 495,449
| ###
| ###
| ###
| 4.9 |
2023-Dec-19 Tue
| ###
| 2.41
| ###
| 2.4
| 411,928
| 980,388
| 0.8
| ###
| ### |
2023-Dec-18 Mon
| ###
| 2.385
| ###
| ###
| 498,249
| ###
| ###
| 25.6
| 4.8 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| 4.9 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 622,274
| 1,456,121
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 2.28
| 2.29
| ###
| 739,374
| ###
| 25.4
| 4.7 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| ###
| 461,224
| ###
| 69.8
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 11,641,924
| 27,125,682
| -2.5
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 81,926
| ###
| ###
| 81.7
| ### |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.6
| ### |
2023-Dec-06 Wed
| 2.28
| ###
| 2.28
| ###
| 269,073
| ###
| 0.9
| ###
| ### |
2023-Dec-05 Tue
| 2.28
| ###
| 2.26
| 2.28
| 345,483
| ###
| ###
| 77.9
| 4.7 |
2023-Dec-04 Mon
| 2.25
| 2.29
| 2.25
| 2.29
| ###
| ###
| 1.8
| ###
| 4.7 |
2023-Dec-01 Fri
| 2.22
| 2.25
| 2.21
| 2.24
| 234,849
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 2.23
| 2.24
| 2.2
| 2.21
| ###
| 169,172
| ###
| ###
| ### |
2023-Nov-29 Wed
| 2.22
| 2.23
| ###
| 2.22
| 296,879
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 2.23
| 2.25
| 2.21
| 2.22
| 269,348
| 600,646
| -0.4
| 30.2
| ### |
2023-Nov-27 Mon
| 2.26
| ###
| 2.24
| 2.24
| 223,820
| 508,071
| -0.9
| 37.5
| ### |
2023-Nov-24 Fri
| 2.26
| 2.26
| 2.24
| 2.25
| 97,245
| ###
| -0.4
| 31.6
| ### |
2023-Nov-23 Thu
| 2.28
| ###
| 2.26
| 2.26
| ###
| 322,020
| -0.9
| ###
| ### |
2023-Nov-22 Wed
| 2.29
| ###
| 2.26
| 2.28
| 274,424
| 625,686
| ###
| ###
| 4.7 |
2023-Nov-21 Tue
| 2.27
| ###
| 2.27
| 2.29
| ###
| 574,528
| 0.9
| ###
| 4.7 |
2023-Nov-20 Mon
| 2.29
| ###
| 2.27
| 2.28
| 257,949
| ###
| ###
| 40.4
| 4.7 |
2023-Nov-17 Fri
| ###
| ###
| 2.27
| 2.27
| ###
| 430,578
| ###
| 23.9
| 4.6 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 220,189
| ###
| -0.9
| ###
| ### |
2023-Nov-15 Wed
| 2.29
| ###
| 2.29
| ###
| ###
| 428,029
| 0.9
| ###
| ### |
2023-Nov-14 Tue
| 2.23
| 2.26
| 2.23
| 2.25
| ###
| ###
| ###
| 73.2
| ### |
2023-Nov-13 Mon
| 2.25
| 2.25
| 2.23
| 2.23
| 82,485
| ###
| -0.9
| ###
| ### |
2023-Nov-10 Fri
| 2.24
| 2.25
| 2.21
| 2.25
| ###
| 175,425
| 0.4
| 72.6
| ### |
2023-Nov-09 Thu
| ###
| ###
| 2.25
| 2.25
| 134,270
| ###
| -2.2
| 22.4
| ### |
2023-Nov-08 Wed
| ###
| ###
| 2.28
| 2.28
| 80,450
| ###
| -1.7
| ###
| 4.7 |
2023-Nov-07 Tue
| 2.29
| ###
| 2.28
| ###
| ###
| 159,544
| 2.2
| ###
| 4.8 |
2023-Nov-06 Mon
| 2.24
| ###
| 2.24
| 2.29
| 251,453
| ###
| ###
| 83.9
| 4.7 |
2023-Nov-03 Fri
| 2.26
| 2.28
| 2.21
| 2.24
| 333,024
| ###
| -0.9
| ###
| ### |
2023-Nov-02 Thu
| 2.24
| 2.25
| 2.22
| 2.24
| 80,479
| 179,870
| ###
| 62.5
| ### |
2023-Nov-01 Wed
| 2.23
| 2.25
| 2.21
| 2.22
| ###
| ###
| -0.4
| ###
| ### |
2023-Oct-31 Tue
| 2.23
| 2.23
| 2.21
| 2.23
| ###
| 296,572
| ###
| 69.7
| ### |
2023-Oct-30 Mon
| 2.23
| 2.24
| 2.2
| 2.22
| 127,471
| 282,985
| -0.4
| 34.7
| ### |
2023-Oct-27 Fri
| 2.25
| 2.25
| 2.21
| 2.23
| ###
| ###
| -0.9
| 27.0
| ### |
2023-Oct-26 Thu
| ###
| ###
| 2.24
| 2.24
| 80,250
| 183,772
| -4.3
| ###
| ### |
2023-Oct-25 Wed
| 2.28
| ###
| 2.26
| ###
| 262,927
| ###
| ###
| 84.9
| 4.8 |
2023-Oct-24 Tue
| 2.28
| 2.29
| 2.25
| 2.25
| 229,376
| 520,683
| ###
| 22.9
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3
| 30.3
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| ###
| 266,476
| ###
| ###
| ### |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| 93,057
| 0.9
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 42,589
| ###
| -1.7
| ###
| 4.8 |
2023-Oct-17 Tue
| 2.44
| 2.44
| ###
| ###
| 137,444
| ###
| -3.3
| 14.8
| ### |
2023-Oct-16 Mon
| 2.47
| 2.47
| 2.43
| 2.45
| 42,989
| 105,323
| ###
| 38.4
| ### |
2023-Oct-13 Fri
| 2.43
| 2.48
| 2.43
| 2.48
| 87,528
| 214,881
| 2.1
| ###
| ### |
2023-Oct-12 Thu
| 2.4
| 2.46
| 2.4
| 2.46
| 71,070
| ###
| ###
| ###
| ### |
2023-Oct-11 Wed
| 2.41
| 2.43
| 2.4
| 2.4
| ###
| ###
| ###
| 26.9
| ### |
2023-Oct-10 Tue
| ###
| 2.41
| ###
| 2.41
| 66,871
| 159,152
| 2.6
| 83.4
| 4.9 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| ###
| 231,143
| -0.4
| 37.3
| ### |
2023-Oct-06 Fri
| 2.4
| 2.4
| ###
| ###
| 43,387
| ###
| ###
| ###
| ### |
2023-Oct-05 Thu
| 2.42
| 2.42
| ###
| ###
| ###
| ###
| -1.7
| ###
| 4.9 |
2023-Oct-04 Wed
| 2.45
| 2.45
| ###
| 2.4
| 214,949
| 515,877
| -2.0
| 27.1
| ### |
2023-Oct-03 Tue
| 2.49
| 2.49
| 2.46
| 2.46
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 2.48
| 2.51
| 2.48
| 2.51
| ###
| 40,581
| ###
| ###
| 5.1 |
2023-Sep-29 Fri
| 2.5
| 2.51
| 2.48
| 2.48
| 24,626
| 61,441
| ###
| 24.4
| ### |
2023-Sep-28 Thu
| 2.49
| 2.51
| 2.48
| 2.5
| 32,978
| 82,280
| ###
| ###
| 5.1 |
2023-Sep-27 Wed
| 2.48
| 2.53
| 2.47
| 2.5
| 41,680
| ###
| ###
| 75.4
| 5.1 |
|
Enhanced    Basic Format Daily Prices for OPH    Bottom |
Basic Prices for OPH
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 15:11:39 thru 2024-03-19 15:11:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|