|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-22 11:17:59 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(OBL) OMNI BRIDGEWAY LIMITED Daily Prices Page 22...
|
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 .. Tuesday 21st 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 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 382,144
| 0
| 7.4
| 7.4
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 210,440
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 335,440
| 0
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 261,250
| 0
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 74.1
| 74.1
| ### |
2009-Jun-12 Fri
| ###
| 0.021
| ###
| 0.021
|
|
| 98.7
| 98.7
| ### |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 600,883
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2009-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 614,148
| 0
| ###
| ###
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 459,122
| 0
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-28 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-27 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-24 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-23 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-22 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-21 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-20 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-17 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-16 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-15 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-14 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-09 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-08 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-07 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-06 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-03 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-02 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Apr-01 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Mar-30 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Mar-27 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2009-Mar-25 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 15,350
| ###
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| 0.024
| 0.024
|
|
| 0.8
| 0.8
| ### |
2009-Mar-02 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2009-Feb-27 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2009-Feb-26 Thu
| 0.025
| 0.025
| 0.024
| 0.024
| 59,570
| 1,459
| 13.4
| 13.4
| ### |
2009-Feb-25 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-24 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-23 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-20 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2009-Feb-18 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 9,570
| ###
| ###
| ###
| ### |
2009-Feb-17 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-16 Mon
| ###
| ###
| 0.028
| 0.028
| 85,573
| ###
| 7.1
| 7.1
| ### |
2009-Feb-13 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2009-Feb-12 Thu
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 67.1
| 67.1
| ### |
2009-Feb-11 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 56,427
| 1,579
| 67.0
| 67.0
| ### |
2009-Feb-10 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 75.8
| 75.8
| ### |
2009-Feb-09 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2009-Feb-06 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2009-Feb-05 Thu
| ###
| 0.027
| ###
| 0.027
|
|
| ###
| ###
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2009-Jan-30 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2009-Jan-29 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 75.1
| 75.1
| ### |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-05-22 11:17:59 thru 2024-05-22 11:17:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|