|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 24-May-21 11:57:42 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(OBL) OMNI BRIDGEWAY LIMITED Daily Prices Page 14...
|
TOC    Company Info for OBL    Limits |
Company Details for (OBL) OMNI BRIDGEWAY LIMITED
Listing Code
| OBL
|
Listing Name
| OMNI BRIDGEWAY LIMITED
|
GICS Sector
| Financial Services
|
ISIN Name
| OIL BASINS LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000OBL9 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for OBL .. Friday 10th November 2023
OBL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for OBL    Bottom |
End of day Prices (full format), 150 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 1,521,950
| 0
| 7.7
| 7.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 451,082
| 0
| 6.8
| 6.8
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 1,920,970
| 0
| 1.9
| 1.9
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,399,343
| 0
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
| 3,353,743
| 0
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 0.022
| 0.022
| ###
| 0.021
|
|
| 8.5
| 8.5
| ### |
2014-Feb-25 Tue
| ###
| 0.023
| ###
| 0.023
|
|
| ###
| ###
| ### |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 587,258
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,241,940
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 2,102,159
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 57,070
| 0
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,128,550
| 0
| 5.4
| 5.4
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 2,061,941
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 3,201,623
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
| 220,880
| 0
| 95.9
| 95.9
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 279,875
| 0
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
| 1,619,056
| 0
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 621,284
| 0
| 5.4
| 5.4
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 814,547
| 0
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2013-Dec-30 Mon
| 0.022
| 0.024
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 0.021
| 0.021
| ###
| 0.021
| 5,626,083
| 59,073
| ###
| ###
| ### |
2013-Dec-24 Tue
| ###
| 0.021
| ###
| ###
| 4,185,151
| 43,944
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
| 451,683
| 0
| 78.6
| 78.6
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 632,121
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 772,844
| 0
| 63.1
| 63.1
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 474,470
| 0
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
| 641,550
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 1,469,470
| 0
| 5.1
| 5.1
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 281,341
| 0
| 68.8
| 68.8
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
| 13,159
| 0
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2013-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 1,415,070
| 0
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2013-Oct-11 Fri
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2013-Oct-10 Thu
| 0.021
| 0.021
| ###
| ###
| 164,950
| ###
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-30 Mon
| ###
| 0.021
| ###
| ###
| 1,270,854
| 13,343
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2013-Sep-26 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 65.4
| 65.4
| ### |
2013-Sep-25 Wed
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2013-Sep-24 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2013-Sep-20 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 332,550
| 0
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 470,050
| 0
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 78,456
| 0
| 1.2
| 1.2
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 53,950
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2013-Sep-04 Wed
| ###
| 0.021
| ###
| 0.021
|
|
| 92.3
| 92.3
| ### |
2013-Sep-03 Tue
| ###
| 0.021
| ###
| 0.021
|
|
| ###
| ###
| ### |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 0.022
| 0.022
| ###
| ###
| 1,011,820
| ###
| 1.1
| 1.1
| 0.0 |
2013-Aug-28 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2013-Aug-27 Tue
| 0.023
| 0.023
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 74.3
| 74.3
| ### |
2013-Aug-23 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 63.9
| 63.9
| ### |
2013-Aug-22 Thu
| 0.021
| 0.024
| 0.021
| 0.024
|
|
| ###
| ###
| ### |
2013-Aug-21 Wed
| 0.023
| 0.023
| 0.021
| 0.021
| 468,377
| ###
| 2.4
| 2.4
| ### |
2013-Aug-20 Tue
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 73.7
| 73.7
| ### |
2013-Aug-19 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 70.3
| 70.3
| ### |
|
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 2024-05-21 23:57:42 thru 2024-05-21 23:57:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|