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

Currently Sun 24-May-12 05:22:56 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

(OCL) OBJECTIVE CORPORATION LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for OCL    Limits Next Section


Company Details for (OCL) OBJECTIVE CORPORATION LIMITED

Listing Code OCL
Listing Name OBJECTIVE CORPORATION LIMITED
GICS Sector Software & Services
ISIN Name OBJECTIVE CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OCL7


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for OCL .. Friday 10th November 2023

OCL 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 0.125 1 0.0
MAX ### 3,480,082 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OCL    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 27 Next >>


End of day Prices (full format),

225 Days for (OCL) OBJECTIVE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2022-Jul-28 Thu 15.24 15.59 ### 15.26 36,627 ### 57.3 57.3 ###
2022-Jul-27 Wed ### 15.23 ### ### 70.9 70.9 0.0
2022-Jul-26 Tue 15.29 15.29 14.78 14.78 13,340 ### 15.3 15.3 1.1
2022-Jul-25 Mon 15.22 15.29 14.78 15.29 7,547 ### ### ### 1.1
2022-Jul-22 Fri 15.7 15.7 ### ### 12.6 12.6 0.0
2022-Jul-21 Thu ### ### ### 15.56 ### ### ###
2022-Jul-20 Wed 14.51 ### 14.51 ### ### ### 0.0
2022-Jul-19 Tue ### 15.24 14.8 14.8 22.2 22.2 1.1
2022-Jul-18 Mon ### ### ### ### 71.4 71.4 0.0
2022-Jul-15 Fri ### ### ### ### ### ### 0.0
2022-Jul-14 Thu 14.41 15.2 14.41 ### 87.5 87.5 0.0
2022-Jul-13 Wed 14.46 15.47 14.46 ### 7,080 105,952 ### ### 0.0
2022-Jul-12 Tue ### 15.54 ### 14.85 ### ### ###
2022-Jul-11 Mon 15.79 15.79 ### ### 17,878 141,146 ### ### 0.0
2022-Jul-08 Fri 14.8 15.85 14.8 15.73 26,240 402,128 ### ### ###
2022-Jul-07 Thu ### ### ### ### 83,427 0 84.5 84.5 0.0
2022-Jul-06 Wed 14.79 15.48 ### 14.8 70,152 542,976 66.4 66.4 1.1
2022-Jul-05 Tue 14.85 14.85 ### 14.8 ### ### 1.1
2022-Jul-04 Mon ### 14.54 13.81 14.29 ### ### ###
2022-Jul-01 Fri 14.28 14.77 ### ### 65.5 65.5 0.0
2022-Jun-30 Thu 14.28 14.28 13.72 13.73 41,882 586,348 19.4 19.4 ###
2022-Jun-29 Wed ### ### 13.25 14.2 41.8 41.8 1.0
2022-Jun-28 Tue 14.8 14.8 ### ### 20.7 20.7 0.0
2022-Jun-27 Mon 14.44 ### ### 14.7 ### ### ###
2022-Jun-24 Fri 13.5 14.75 13.46 14.45 57,152 806,128 84.9 84.9 1.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 12.85 13.53 12.85 13.52 ### ### 1.0
2022-Jun-21 Tue ### ### ### 13.52 43,758 0 ### ### 1.0
2022-Jun-20 Mon 12.83 ### 12.5 ### 46.6 46.6 0.0
2022-Jun-17 Fri ### ### 12.55 ### 20.8 20.8 0.0
2022-Jun-16 Thu ### ### ### ### 55,124 0 ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 22.0 22.0 0.0
2022-Jun-14 Tue ### 14.41 13.82 14.28 84.5 84.5 ###
2022-Jun-10 Fri ### ### ### ### 79.3 79.3 0.0
2022-Jun-09 Thu 15.22 ### ### ### 21,826 0 86.0 86.0 0.0
2022-Jun-08 Wed ### 15.45 ### ### 17,278 133,472 44.9 44.9 0.0
2022-Jun-07 Tue ### 15.45 ### 15.45 25,055 193,549 92.8 92.8 ###
2022-Jun-06 Mon ### ### ### ### 87.7 87.7 0.0
2022-Jun-03 Fri ### 15.76 ### ### ### ### 0.0
2022-Jun-02 Thu ### 15.49 ### ### 22.1 22.1 0.0
2022-Jun-01 Wed 15.71 15.78 15.2 15.45 18,871 ### ### ### ###
2022-May-31 Tue 15.75 15.85 ### 15.77 83,077 658,385 70.1 70.1 ###
2022-May-30 Mon ### 15.72 ### 15.71 81.6 81.6 1.1
2022-May-27 Fri ### ### ### 15.26 ### ### ###
2022-May-26 Thu ### 15.58 15.22 ### 45.8 45.8 0.0
2022-May-25 Wed ### 15.52 ### ### 71.8 71.8 0.0
2022-May-24 Tue ### 15.74 ### ### 83,348 655,948 ### ### 0.0
2022-May-23 Mon 14.8 15.49 14.77 ### 82.4 82.4 0.0
2022-May-20 Fri 15.55 15.55 14.83 14.83 ### ### ###
2022-May-19 Thu ### ### 14.75 ### 33,229 ### 33.1 33.1 0.0
2022-May-18 Wed 15.4 ### ### ### 25,325 0 21.1 21.1 0.0
2022-May-17 Tue ### 15.58 ### ### 33,675 262,328 85.6 85.6 0.0
2022-May-16 Mon ### ### 14.84 ### 31,320 ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 55,877 0 92.1 92.1 0.0
2022-May-12 Thu 14.41 14.5 13.8 ### 33.9 33.9 0.0
2022-May-11 Wed ### 14.41 13.81 14.41 79.9 79.9 ###
2022-May-10 Tue 13.88 ### 13.5 13.8 58,779 396,758 62.6 62.6 1.0
2022-May-09 Mon 13.88 ### 13.5 13.8 58,779 396,758 62.6 62.6 1.0
2022-May-06 Fri ### ### ### 14.29 ### ### ###
2022-May-05 Thu ### 15.47 ### ### 67.9 67.9 0.0
2022-May-04 Wed 15.59 15.74 ### ### 27,923 219,754 33.6 33.6 0.0
2022-May-03 Tue 15.71 ### 15.43 15.7 ### ### ###
2022-May-02 Mon ### ### ### 15.71 5.8 5.8 1.1
2022-Apr-29 Fri ### ### ### ### 26,849 0 ### ### 0.0
2022-Apr-28 Thu ### ### 17.25 ### ### ### 0.0
2022-Apr-27 Wed ### 18.28 ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 79.0 79.0 0.0
2022-Apr-22 Fri ### ### 17.56 ### 41.6 41.6 0.0
2022-Apr-21 Thu 18.22 18.58 17.78 ### 10,870 ### ### ### 0.0
2022-Apr-20 Wed 17.8 18.56 17.8 ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 39,871 0 93.3 93.3 0.0
2022-Apr-14 Thu 18.28 ### ### ### 5.8 5.8 0.0
2022-Apr-13 Wed 18.5 18.5 ### 18.29 22.6 22.6 ###
2022-Apr-12 Tue ### ### 18.27 18.51 43.0 43.0 1.3
2022-Apr-11 Mon 18.5 18.78 ### ### 78.4 78.4 0.0
2022-Apr-08 Fri ### ### 18.4 18.5 11.4 11.4 ###
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 18.46 15,949 0 13.7 13.7 1.3
2022-Apr-05 Tue ### 19.4 ### 19.4 27,242 264,247 91.3 91.3 1.4
2022-Apr-04 Mon 18.84 18.84 18.46 18.47 20.6 20.6 ###
2022-Apr-01 Fri 18.89 ### 18.54 18.7 20,749 192,343 27.4 27.4 1.3
2022-Mar-31 Thu 18.54 ### 18.23 ### 94,252 ### 82.7 82.7 0.0
2022-Mar-30 Wed 17.8 18.86 17.71 18.58 45,941 ### 91.5 91.5 1.3
2022-Mar-29 Tue ### ### 17.55 ### 60,845 ### ### ### 0.0
2022-Mar-28 Mon ### ### 17.7 ### ### ### 0.0
2022-Mar-25 Fri ### 18.21 17.855 ### ### ### 0.0
2022-Mar-24 Thu 17.49 18.22 17.29 ### 87.1 87.1 0.0
2022-Mar-23 Wed ### 17.49 16.89 ### 181,828 3,125,623 ### ### 0.0
2022-Mar-22 Tue ### ### 16.41 ### ### ### 0.0
2022-Mar-21 Mon ### 16.87 16.4 ### 43.7 43.7 0.0
2022-Mar-18 Fri 16.48 16.57 ### ### 29.2 29.2 0.0
2022-Mar-17 Thu ### ### ### ### ### ### 0.0
2022-Mar-16 Wed 15.8 ### 15.8 ### 20,671 ### ### ### 0.0
2022-Mar-15 Tue ### ### 15.75 15.75 14,143 111,376 19.7 19.7 1.1
2022-Mar-14 Mon 15.75 16.28 15.75 16.23 14,051 225,026 89.9 89.9 ###
2022-Mar-11 Fri ### 16.24 15.57 15.75 60,059 ### ### ### 1.1
2022-Mar-10 Thu ### ### ### ### 17,888 0 ### ### 0.0
2022-Mar-09 Wed ### ### 15.76 ### ### ### 0.0
2022-Mar-08 Tue ### ### 15.51 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 25,770 0 ### ### 0.0
2022-Mar-04 Fri ### ### 15.8 ### 53,645 ### ### ### 0.0
2022-Mar-03 Thu ### 16.84 ### ### ### ### 0.0
2022-Mar-02 Wed 15.43 ### ### ### ### ### 0.0
2022-Mar-01 Tue 15.85 15.86 15.22 15.42 14.6 14.6 ###
2022-Feb-28 Mon 15.44 15.89 ### 15.89 ### ### ###
2022-Feb-25 Fri 14.5 15.45 ### 15.24 ### ### 1.1
2022-Feb-24 Thu ### ### 14.5 ### 218,878 ### ### ### 0.0
2022-Feb-23 Wed ### ### 14.5 14.85 35,425 ### ### ### ###
2022-Feb-22 Tue 14.88 14.88 14.5 14.88 83.7 83.7 1.1
2022-Feb-21 Mon ### ### 14.56 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### 15.5 28.4 28.4 1.1
2022-Feb-17 Thu ### ### ### 15.74 13,353 0 24.3 24.3 1.1
2022-Feb-16 Wed 15.59 ### 15.59 ### 15,982 124,579 89.2 89.2 0.0
2022-Feb-15 Tue ### 15.85 ### 15.79 ### ### 1.1
2022-Feb-14 Mon 16.2 16.2 ### ### 23,559 190,827 48.5 48.5 0.0
2022-Feb-11 Fri 16.79 16.79 ### ### ### ### 0.0
2022-Feb-10 Thu 16.4 16.79 ### 16.28 ### ### 1.2
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 16.5 ### ### ### 12,941 0 12.0 12.0 0.0
2022-Feb-07 Mon 16.21 ### 16.21 16.5 79.1 79.1 1.2
2022-Feb-04 Fri 16.45 16.78 ### ### 17.8 17.8 0.0
2022-Feb-03 Thu ### ### 15.77 ### ### ### 0.0
2022-Feb-02 Wed 15.89 16.45 15.89 16.2 80.6 80.6 1.2
2022-Feb-01 Tue 16.2 16.78 15.89 15.89 61,471 1,004,128 19.5 19.5 ###
2022-Jan-31 Mon 15.25 ### ### ### ### ### 0.0
2022-Jan-28 Fri 15.4 15.41 ### 15.24 ### ### 1.1
2022-Jan-27 Thu ### 16.44 13.53 15.41 31.6 31.6 ###
2022-Jan-25 Tue 16.7 16.75 ### ### 39.2 39.2 0.0
2022-Jan-24 Mon ### 17.56 ### 16.87 36,041 ### 43.1 43.1 ###
2022-Jan-21 Fri ### ### 17.52 17.56 58,371 511,329 ### ### 1.3
2022-Jan-20 Thu 18.45 ### ### ### 15.6 15.6 0.0
2022-Jan-19 Wed ### ### 17.51 17.51 24,421 ### ### ### ###
2022-Jan-18 Tue 17.78 ### 17.56 ### 55,978 491,486 29.9 29.9 0.0
2022-Jan-17 Mon ### ### ### 17.56 ### ### 1.3
2022-Jan-14 Fri ### ### ### 17.84 33.6 33.6 1.3
2022-Jan-13 Thu 16.75 ### ### 17.75 ### ### 1.3
2022-Jan-12 Wed ### ### 16.73 ### 92,488 ### 27.9 27.9 0.0
2022-Jan-11 Tue ### ### ### 17.21 87,951 0 ### ### ###
2022-Jan-10 Mon ### 17.8 ### 17.47 32,586 ### 33.5 33.5 1.2
2022-Jan-07 Fri 18.23 18.25 17.7 17.7 11.6 11.6 1.3
2022-Jan-06 Thu ### ### ### 18.23 18,588 0 18.4 18.4 1.3
2022-Jan-05 Wed 19.27 ### 18.52 ### 39,386 ### 35.2 35.2 0.0
2022-Jan-04 Tue 19.8 ### 19.22 ### 60.8 60.8 0.0
2021-Dec-31 Fri 19.83 ### ### ### 12,843 0 67.2 67.2 0.0
2021-Dec-30 Thu 19.26 ### 19.26 ### 35,343 340,353 88.4 88.4 0.0
2021-Dec-29 Wed 19.55 19.79 ### ### 26,671 ### 17.8 17.8 0.0
2021-Dec-24 Fri 18.58 19.58 18.51 19.58 94.3 94.3 1.4
2021-Dec-23 Thu ### ### ### ### 3.6 3.6 0.0
2021-Dec-22 Wed 18.44 19.26 18.43 19.26 19,725 ### 91.6 91.6 1.4
2021-Dec-21 Tue ### ### 17.85 18.27 8,144 72,685 ### ### ###
2021-Dec-20 Mon 18.4 18.54 ### ### ### ### 0.0
2021-Dec-17 Fri 18.5 18.5 ### 18.46 ### ### 1.3
2021-Dec-16 Thu ### 18.72 18.25 18.54 ### ### 1.3
2021-Dec-15 Wed ### ### 18.51 ### ### ### 0.0
2021-Dec-14 Tue 19.25 ### ### ### 19,280 0 34.9 34.9 0.0
2021-Dec-13 Mon 20 20.245 ### ### ### ### 0.0
2021-Dec-10 Fri ### ### ### 19.46 28,874 0 18.4 18.4 ###
2021-Dec-09 Thu 19.48 ### 19.21 ### ### ### 0.0
2021-Dec-08 Wed ### ### 18.79 19.29 25,325 237,928 75.3 75.3 1.4
2021-Dec-07 Tue 18.7 ### 18.23 ### 68,329 ### 74.0 74.0 0.0
2021-Dec-06 Mon ### ### 18.46 18.46 39.3 39.3 1.3
2021-Dec-03 Fri ### 19.74 ### ### 26,728 ### 22.8 22.8 0.0
2021-Dec-02 Thu ### ### 18.86 19.77 59,382 559,972 40.5 40.5 1.4
2021-Dec-01 Wed 19.7 20.25 19.5 19.5 ### ### 1.4
2021-Nov-30 Tue ### ### ### 20.21 39,775 0 ### ### ###
2021-Nov-29 Mon ### ### ### ### 53,550 0 54.7 54.7 0.0
2021-Nov-26 Fri 20.59 20.73 ### 20.41 ### ### 1.5
2021-Nov-25 Thu ### 20.56 ### 20.27 89.8 89.8 1.4
2021-Nov-24 Wed ### 21.7 ### ### 47,720 ### ### ### 0.0
2021-Nov-23 Tue 20.89 ### 20.59 ### ### ### 0.0
2021-Nov-22 Mon 20.85 21.27 ### ### ### ### 0.0
2021-Nov-19 Fri 20.51 20.89 ### ### 12,946 135,220 ### ### 0.0
2021-Nov-18 Thu 21 21 20.26 20.51 49,228 1,015,573 19.9 19.9 ###
2021-Nov-17 Wed 21 ### ### ### ### ### 0.0
2021-Nov-16 Tue 20.79 21.22 ### 21.22 25,850 ### ### ### 1.5
2021-Nov-15 Mon ### 21.44 20.77 21 36,480 ### ### ### 1.5
2021-Nov-12 Fri 20.87 21.085 20.87 21 ### ### 1.5
2021-Nov-11 Thu 20.21 ### 20.21 20.87 ### ### ###
2021-Nov-10 Wed ### 21.56 ### 21 268,156 2,890,721 84.7 84.7 1.5
2021-Nov-09 Tue 21 21.47 ### 20.5 2,056,024 ### 19.9 19.9 1.5
2021-Nov-08 Mon 21.73 21.77 ### 21 18.1 18.1 1.5
2021-Nov-05 Fri ### 21.75 ### 21 21,179 230,321 26.2 26.2 1.5
2021-Nov-04 Thu 21.25 ### ### ### 31,643 0 28.6 28.6 0.0
2021-Nov-03 Wed 21.85 ### 20.8 ### 46,143 479,887 10.9 10.9 0.0
2021-Nov-02 Tue 20.52 21.85 20.52 21.85 45,323 ### 96.8 96.8 ###
2021-Nov-01 Mon 21 21.255 20.7 20.7 42,780 ### 32.3 32.3 1.5
2021-Oct-29 Fri ### 21.54 ### ### ### ### 0.0
2021-Oct-28 Thu 21 21.5 20.83 21.5 89.2 89.2 1.5
2021-Oct-27 Wed ### 21.24 ### ### 32.7 32.7 0.0
2021-Oct-26 Tue ### ### ### 20.85 21.4 21.4 ###
2021-Oct-25 Mon ### 21.89 ### ### 75.7 75.7 0.0
2021-Oct-22 Fri ### 20.7 ### 20.52 89.2 89.2 1.5
2021-Oct-21 Thu ### 20.53 19.71 19.71 20,983 422,177 17.1 17.1 1.4
2021-Oct-20 Wed ### 20.85 ### 20.29 76.7 76.7 ###
2021-Oct-19 Tue ### ### ### 20.29 131,657 0 ### ### ###
2021-Oct-18 Mon 18.85 ### ### ### 52,329 0 75.1 75.1 0.0
2021-Oct-15 Fri 19.2 19.21 18.84 ### 21,672 ### ### ### 0.0
2021-Oct-14 Thu ### ### 18.77 18.8 29,229 ### ### ### 1.3
2021-Oct-13 Wed 19.28 19.51 ### ### 20,477 199,753 ### ### 0.0
2021-Oct-12 Tue ### ### ### 19.24 37,840 0 ### ### 1.4
2021-Oct-11 Mon 19.79 19.79 ### 19.4 35,541 351,678 ### ### 1.4
2021-Oct-08 Fri ### 19.82 ### 19.5 56,654 561,441 85.2 85.2 1.4
2021-Oct-07 Thu ### ### ### ### 23,628 0 ### ### 0.0
2021-Oct-06 Wed 17.2 ### 16.79 17.8 90.7 90.7 ###
2021-Oct-05 Tue ### ### ### ### 14.9 14.9 0.0
2021-Oct-04 Mon 18.27 18.42 ### 17.76 30,528 ### 18.6 18.6 1.3
2021-Oct-01 Fri ### ### ### ### 28,080 0 80.0 80.0 0.0
2021-Sep-30 Thu 17.76 18.47 17.76 18.44 ### ### 1.3
2021-Sep-29 Wed 17.5 ### ### ### 86.4 86.4 0.0
2021-Sep-28 Tue 17.85 ### ### 17.78 63,274 0 ### ### 1.3
2021-Sep-27 Mon 18.76 18.76 17.86 ### ### ### 0.0
2021-Sep-24 Fri ### ### 17.76 ### 33,783 ### 8.7 8.7 0.0
2021-Sep-23 Thu ### 18.23 ### ### ### ### 0.0
2021-Sep-22 Wed 18.42 18.44 17.56 ### 126,055 ### 18.3 18.3 0.0
2021-Sep-21 Tue 17.5 18.42 ### 18.42 40,879 ### ### ### 1.3
2021-Sep-20 Mon ### 19.45 17.51 17.51 45,981 849,728 18.4 18.4 ###
2021-Sep-17 Fri 18.24 ### 18.24 ### ### ### 0.0
2021-Sep-16 Thu ### ### ### 18.24 ### ### 1.3
2021-Sep-15 Wed 18.4 ### ### ### 24.5 24.5 0.0
2021-Sep-14 Tue 18.8 18.8 18.21 18.21 11.8 11.8 ###
2021-Sep-13 Mon 18.77 18.89 18.2 18.5 31,786 589,471 ### ### ###
2021-Sep-10 Fri ### 18.85 ### 18.57 67,971 640,626 ### ### ###
2021-Sep-09 Thu 19.49 19.49 ### ### ### ### 0.0
2021-Sep-08 Wed ### ### 18.73 ### 28.6 28.6 0.0
2021-Sep-07 Tue 18.87 19.52 18.87 19.4 ### ### 1.4


<< 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 27 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 2024-05-12 17:22:56 thru 2024-05-12 17:22:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000