Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Mar-19 03:11:39 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OPH) OPHIR HIGH CONVICTION FUND home page...

     Prev Section TOC    Company Info for OPH    Fundamental Next Section
Listing Code OPH
Listing Name OPHIR HIGH CONVICTION FUND
GICS Sector Not Applic
Company Listing ASX listed company as at Tue Mar 19 12:05:01 AEDT 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 18th March 2024
Latest price with VOLUME for OPH .. Friday 10th November 2023

OPH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Mar 19 12:05:01 AEDT 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company OPH
DATE ### ### ### ### ### ###
SHARE PRICE ### 2.48 2.42 2.24 2.48 2.52
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) 0.489 0.489 0.489 0.489 0.489 0.489
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ### ###
Year Low ### ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ### ###
52Week Low ### ### ### ### ### ###

     Prev Section Fundamental    News for OPH    Options Next Section

Score Company OPH for Ownership
CtrLinksDateNewsScore
1 an >2024-01-23  2024-01-23 09:05 GMT, Price
Closed at $2.44
2
Price range $1.715 -> $4.37, for Dates 2018-Dec-19 Wed -> 2024-Jan-23 Tue
 
2< an 2018-12-19  2020-04-04 18:02 GMT, Begin listing
Listing Date, Ophir High Conviction Fund
0
Float first day, (Ophir High Conviction Fund), Sector: Financials
 

     Prev Section News    Options owned by OPH    Warrants Next Section
No OPTIONS for company (OPH) OPHIR HIGH CONVICTION FUND.
     Prev Section Options    Warrants owned by OPH    Charting Next Section
No Warrants for company (OPH) OPHIR HIGH CONVICTION FUND.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (OPH) OPHIR HIGH CONVICTION FUND:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 11,641,924 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for OPH

     Prev Section Weekly    Format Enhanced Daily Prices for OPH    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (OPH) OPHIR HIGH CONVICTION FUND
DateOpenHighLowCloseVolumeVolume $
(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
     Prev Section Enhanced    Basic Format Daily Prices for OPH    Bottom Next Section
Basic Prices for OPH
     Prev Section 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