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

Currently Wed 24-May-01 03:32:02 PM AEST

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

  Company Next Section
  Limits 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

(OBL) OMNI BRIDGEWAY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for OBL    Limits Next Section


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 30th April 2024
Latest price with VOLUME for OBL .. Friday 10th November 2023

OBL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OBL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (OBL) OMNI BRIDGEWAY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2022-Jul-18 Mon 3.84 3.88 3.79 3.81 28.8 28.8 0.3
2022-Jul-15 Fri ### 3.86 ### 3.73 ### ### ###
2022-Jul-14 Thu ### ### ### 3.85 ### ### 0.3
2022-Jul-13 Wed 3.7 3.77 3.7 3.75 156,824 ### ### ### 0.3
2022-Jul-12 Tue 3.84 3.85 ### ### 375,873 723,555 19.2 19.2 0.0
2022-Jul-11 Mon 3.8 3.88 3.75 3.86 ### ### 0.3
2022-Jul-08 Fri 3.7 3.77 ### 3.73 68.3 68.3 ###
2022-Jul-07 Thu 3.53 ### 3.43 ### ### ### 0.0
2022-Jul-06 Wed 3.41 ### 3.41 3.55 498,082 849,229 87.7 87.7 ###
2022-Jul-05 Tue 3.53 3.59 ### ### 411,676 738,958 8.2 8.2 0.0
2022-Jul-04 Mon 3.54 3.57 3.45 3.54 66.3 66.3 0.3
2022-Jul-01 Fri 3.55 3.56 3.45 3.45 13.3 13.3 ###
2022-Jun-30 Thu 3.43 ### 3.42 3.55 643,553 1,100,475 ### ### ###
2022-Jun-29 Wed ### 3.46 ### 3.43 ### ### 0.2
2022-Jun-28 Tue 3.27 3.41 ### ### 384,049 ### ### ### 0.0
2022-Jun-27 Mon 3.23 3.29 3.21 3.29 75.3 75.3 ###
2022-Jun-24 Fri 3.21 3.24 ### ### 20.8 20.8 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 243,053 0 ### ### 0.0
2022-Jun-20 Mon ### 3 ### ### 78.2 78.2 0.0
2022-Jun-17 Fri ### ### ### 3 477,882 0 18.5 18.5 0.2
2022-Jun-16 Thu ### ### ### ### 37.1 37.1 0.0
2022-Jun-15 Wed ### ### ### ### 342,420 0 39.5 39.5 0.0
2022-Jun-14 Tue ### ### 2.86 ### 91.1 91.1 0.0
2022-Jun-10 Fri ### ### ### ### 47.7 47.7 0.0
2022-Jun-09 Thu ### ### ### 3.2 28.6 28.6 0.2
2022-Jun-08 Wed 3.25 ### 3.21 ### ### ### 0.0
2022-Jun-07 Tue 3.23 3.28 ### 3.25 167,675 274,987 86.6 86.6 0.2
2022-Jun-06 Mon 3.24 ### 3.23 ### 218,284 352,528 ### ### 0.0
2022-Jun-03 Fri 3.28 ### 3.23 3.26 124,445 200,978 ### ### 0.2
2022-Jun-02 Thu 3.28 ### ### 3.26 558,350 0 ### ### 0.2
2022-Jun-01 Wed ### 3.45 ### 3.4 536,726 925,852 ### ### 0.2
2022-May-31 Tue ### 3.43 3.285 ### ### ### 0.0
2022-May-30 Mon ### 3.44 ### 3.4 329,427 ### ### ### 0.2
2022-May-27 Fri 3.4 3.41 ### ### 37.4 37.4 0.0
2022-May-26 Thu 3.44 3.46 ### 3.4 383,877 ### 33.4 33.4 0.2
2022-May-25 Wed 3.28 3.47 3.28 3.46 ### ### 0.2
2022-May-24 Tue 3.25 ### 3.225 ### 267,659 ### 88.8 88.8 0.0
2022-May-23 Mon ### ### ### 3.29 178,289 0 91.8 91.8 ###
2022-May-20 Fri ### ### ### 3.22 ### ### 0.2
2022-May-19 Thu 3.21 3.28 3.2 3.27 ### ### ###
2022-May-18 Wed ### ### 3.29 ### 114,428 ### ### ### 0.0
2022-May-17 Tue 3.43 3.44 ### ### 20.2 20.2 0.0
2022-May-16 Mon 3.54 3.54 ### 3.43 ### ### 0.2
2022-May-13 Fri 3.47 3.58 ### ### 245,725 439,847 ### ### 0.0
2022-May-12 Thu 3.52 ### ### 3.4 ### ### 0.2
2022-May-11 Wed 3.45 3.57 3.44 3.53 79.6 79.6 0.3
2022-May-10 Tue 3.53 3.53 ### ### 696,686 1,229,650 22.9 22.9 0.0
2022-May-09 Mon 3.53 3.53 ### ### 696,686 1,229,650 22.9 22.9 0.0
2022-May-06 Fri 3.52 3.55 3.47 3.5 43.3 43.3 0.3
2022-May-05 Thu 3.48 ### 3.4 3.55 ### ### ###
2022-May-04 Wed ### 3.4 ### 3.4 ### ### 0.2
2022-May-03 Tue ### 3.49 ### ### 30.0 30.0 0.0
2022-May-02 Mon 3.21 ### 3.21 ### 95.4 95.4 0.0
2022-Apr-29 Fri ### 3.43 3.28 3.4 298,586 1,001,756 80.8 80.8 0.2
2022-Apr-28 Thu 3.25 ### 3.21 ### 300,875 ### ### ### 0.0
2022-Apr-27 Wed 3.25 3.28 3.23 3.26 261,828 852,250 69.2 69.2 0.2
2022-Apr-26 Tue 3.45 3.45 ### ### 28.0 28.0 0.0
2022-Apr-22 Fri 3.47 3.52 ### 3.45 ### ### ###
2022-Apr-21 Thu 3.74 3.74 3.58 3.58 256,889 ### 11.2 11.2 0.3
2022-Apr-20 Wed ### ### ### 3.7 86.5 86.5 0.3
2022-Apr-19 Tue 3.47 ### ### 3.57 ### ### 0.3
2022-Apr-14 Thu 3.41 3.48 ### 3.43 291,374 ### 69.9 69.9 0.2
2022-Apr-13 Wed ### 3.49 ### 3.47 ### ### 0.2
2022-Apr-12 Tue 3.46 3.46 ### 3.43 190,026 328,744 ### ### 0.2
2022-Apr-11 Mon 3.5 3.52 3.42 3.42 158,849 ### 28.9 28.9 0.2
2022-Apr-08 Fri 3.55 3.55 3.42 3.46 2,008,453 6,999,458 17.7 17.7 0.2
2022-Apr-07 Thu 3.48 3.54 3.42 3.45 ### ### ###
2022-Apr-06 Wed 3.42 3.58 3.4 3.58 363,878 ### 93.4 93.4 0.3
2022-Apr-05 Tue 3.49 3.49 ### 3.4 ### ### 0.2
2022-Apr-04 Mon 3.55 ### 3.45 3.48 336,887 ### ### ### 0.2
2022-Apr-01 Fri 3.72 3.72 3.54 3.57 232,227 842,984 7.2 7.2 0.3
2022-Mar-31 Thu ### 3.8 3.58 3.8 ### ### ###
2022-Mar-30 Wed ### 3.7 3.57 ### 296,781 ### 36.7 36.7 0.0
2022-Mar-29 Tue ### ### 3.545 ### ### ### 0.0
2022-Mar-28 Mon ### ### 3.55 ### 344,746 611,924 77.1 77.1 0.0
2022-Mar-25 Fri ### ### 3.54 3.54 202,355 ### 22.2 22.2 0.3
2022-Mar-24 Thu ### ### 3.55 ### 179,483 318,582 ### ### 0.0
2022-Mar-23 Wed ### 3.7 3.585 ### 29.7 29.7 0.0
2022-Mar-22 Tue ### ### 3.59 ### 261,473 469,344 ### ### 0.0
2022-Mar-21 Mon 3.58 ### 3.56 ### 82.3 82.3 0.0
2022-Mar-18 Fri 3.57 3.57 3.51 3.57 361,155 1,278,488 63.4 63.4 0.3
2022-Mar-17 Thu 3.49 3.54 3.42 3.54 978,950 3,406,746 75.8 75.8 0.3
2022-Mar-16 Wed ### 3.46 ### 3.46 628,127 1,086,659 83.0 83.0 0.2
2022-Mar-15 Tue ### 3.41 3.25 ### ### ### 0.0
2022-Mar-14 Mon 3.26 ### 3.22 3.26 158,242 ### 67.5 67.5 0.2
2022-Mar-11 Fri ### ### 3.26 3.29 233,024 379,829 41.5 41.5 ###
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### 3.29 ### 3.25 ### ### 0.2
2022-Mar-08 Tue 3.21 3.23 ### ### ### ### 0.0
2022-Mar-07 Mon 3.23 3.24 ### 3.21 565,754 916,521 52.4 52.4 ###
2022-Mar-04 Fri 3.23 ### 3.22 3.23 305,226 ### ### ### ###
2022-Mar-03 Thu 3.28 ### ### 3.27 ### ### ###
2022-Mar-02 Wed 3.28 ### 3.255 3.28 420,684 ### ### ### 0.2
2022-Mar-01 Tue ### 3.4 ### ### 659,781 1,121,627 ### ### 0.0
2022-Feb-28 Mon ### ### ### 3.25 619,982 0 35.7 35.7 0.2
2022-Feb-25 Fri ### 3.22 ### 3.2 700,520 ### 87.3 87.3 0.2
2022-Feb-24 Thu ### ### 2.86 ### 1,808,640 2,586,355 ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 1,155,980 0 ### ### 0.0
2022-Feb-22 Tue 3 ### ### ### 3,298,985 0 88.9 88.9 0.0
2022-Feb-21 Mon ### ### ### ### 1,051,274 0 ### ### 0.0
2022-Feb-18 Fri 3.2 3.2 ### ### 490,375 ### ### ### 0.0
2022-Feb-17 Thu ### 3.25 ### 3.2 820,188 ### ### ### 0.2
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 578,053 0 44.0 44.0 0.0
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri 3.45 3.45 ### ### 30.2 30.2 0.0
2022-Feb-10 Thu 3.45 ### 3.385 3.47 543,128 919,244 72.4 72.4 0.2
2022-Feb-09 Wed ### ### 3.29 ### 440,688 ### ### ### 0.0
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon 3.26 ### 3.25 3.29 254,948 ### ### ### ###
2022-Feb-04 Fri 3.28 ### 3.27 3.29 ### ### ###
2022-Feb-03 Thu ### ### 3.26 3.28 27.1 27.1 0.2
2022-Feb-02 Wed ### ### 3.29 ### ### ### 0.0
2022-Feb-01 Tue ### ### 3.26 ### ### ### 0.0
2022-Jan-31 Mon 3.21 3.26 ### 3.24 459,456 ### ### ### ###
2022-Jan-28 Fri ### 3.22 ### 3.21 ### ### ###
2022-Jan-27 Thu ### 3.2 ### ### 1,140,429 1,824,686 89.7 89.7 0.0
2022-Jan-25 Tue ### ### ### ### 66.2 66.2 0.0
2022-Jan-24 Mon ### 3.21 ### ### 84.3 84.3 0.0
2022-Jan-21 Fri ### 3.2 ### ### ### ### 0.0
2022-Jan-20 Thu 3.25 3.29 3.22 3.24 ### ### ###
2022-Jan-19 Wed ### ### 3.28 ### 507,286 831,949 ### ### 0.0
2022-Jan-18 Tue ### 3.42 ### ### ### ### 0.0
2022-Jan-17 Mon 3.49 3.49 ### ### 328,822 ### ### ### 0.0
2022-Jan-14 Fri ### 3.46 ### 3.42 370,856 641,580 ### ### 0.2
2022-Jan-13 Thu ### 3.4 ### ### 65.4 65.4 0.0
2022-Jan-12 Wed ### ### 3.29 ### 81.8 81.8 0.0
2022-Jan-11 Tue ### ### 3.29 ### 493,324 ### 23.7 23.7 0.0
2022-Jan-10 Mon ### ### 3.29 ### ### ### 0.0
2022-Jan-07 Fri ### ### 3.26 ### 724,748 ### ### ### 0.0
2022-Jan-06 Thu 3.42 3.42 3.27 3.29 741,455 ### ### ### ###
2022-Jan-05 Wed 3.54 3.57 ### 3.43 15.0 15.0 0.2
2022-Jan-04 Tue ### ### 3.5 3.54 ### ### 0.3
2021-Dec-31 Fri 3.53 ### 3.53 ### ### ### 0.0
2021-Dec-30 Thu 3.57 3.58 3.45 3.58 415,853 1,461,723 ### ### 0.3
2021-Dec-29 Wed 3.53 3.54 3.48 3.54 337,422 1,184,351 55.5 55.5 0.3
2021-Dec-24 Fri 3.47 3.53 3.45 3.47 62.4 62.4 0.2
2021-Dec-23 Thu 3.59 3.59 3.45 3.47 465,351 ### 8.1 8.1 0.2
2021-Dec-22 Wed 3.49 3.49 3.43 3.45 481,755 1,666,872 25.3 25.3 ###
2021-Dec-21 Tue 3.44 3.46 3.4 3.43 ### ### 0.2
2021-Dec-20 Mon ### ### 3.44 3.44 15.6 15.6 0.2
2021-Dec-17 Fri ### ### 3.59 ### 11,688,125 20,980,184 ### ### 0.0
2021-Dec-16 Thu ### ### 3.555 ### ### ### 0.0
2021-Dec-15 Wed 3.56 3.56 3.46 3.55 48.7 48.7 ###
2021-Dec-14 Tue 3.42 3.55 3.41 3.52 90.4 90.4 ###
2021-Dec-13 Mon ### 3.41 ### 3.4 1,159,673 1,977,242 83.5 83.5 0.2
2021-Dec-10 Fri ### ### 3.27 ### 68.7 68.7 0.0
2021-Dec-09 Thu 3.22 ### 3.22 ### 86.2 86.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     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 2024-05-01 15:32:02 thru 2024-05-01 15:32:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000