Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-08-14 10:51:56 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(OFG) OVER FIFTY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for OFG    Basic Next Section


Company Details for (OFG) OVER FIFTY GROUP LIMITED

Listing CodeOFG
Listing NameOVER FIFTY GROUP LIMITED
GICS SectorDiversified Financials
ISIN NameOVER FIFTY GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000OFG0


Maximum Price date available .. Monday 13th August 2018
Latest price with VOLUME for OFG .. Monday 14th March 2011

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

     Prev Section Company    Basic Format Daily Prices for OFG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (OFG) OVER FIFTY GROUP LIMITED
DateOpenHighLowCloseVolume
2011-03-14###############
2011-03-11############29926
2011-03-10############15149
2011-03-09###############
2011-03-08###############
2011-03-07############8252
2011-03-040.645###0.645######
2011-03-03######0.645###49277
2011-03-02############63643
2011-03-010.6550.655######18848
2011-02-28######0.6550.6552559
2011-02-25###############
2011-02-24############16223
2011-02-23############29554
2011-02-22###############
2011-02-21###0.7###0.7###
2011-02-18###0.7###0.7###
2011-02-17###############
2011-02-16###0.7###0.7###
2011-02-15############11326
2011-02-140.70.7######18184
2011-02-11###############
2011-02-100.70.7###0.7###
2011-02-090.70.7###0.7###
2011-02-080.70.710.70.7###
2011-02-07###0.7###0.7###
2011-02-04############11240
2011-02-03###############
2011-02-02###0.7###0.717429
2011-02-01############3979
2011-01-310.6850.685#########
2011-01-28############1258
2011-01-27############4477
2011-01-25############1551
2011-01-240.70.70.70.7###
2011-01-210.70.70.70.71440
2011-01-200.70.70.70.78421
2011-01-19###0.7###0.7###
2011-01-180.6550.70.655######
2011-01-170.6550.6550.6550.6550
2011-01-140.675###0.6550.655###
2011-01-130.6750.70.6750.675###
2011-01-12######0.6750.6752043
2011-01-110.70.70.70.7827
2011-01-10###0.72###0.72###
2011-01-070.70.70.70.7###
2011-01-06###############
2011-01-05###############
2011-01-040.720.72###0.725882
2010-12-310.740.740.740.745120
2010-12-300.720.740.720.74###
2010-12-290.70.710.70.712459
2010-12-240.70.7#########
2010-12-230.70.710.70.71###
2010-12-220.70.7######25947
2010-12-210.70.70.70.7###
2010-12-200.70.7#########
2010-12-170.7###0.70.717187
2010-12-160.71###0.70.74177
2010-12-15######0.710.71###
2010-12-140.71############
2010-12-130.70.71###0.7128721
2010-12-10###0.7######19157
2010-12-09############18547
2010-12-08###############
2010-12-07###############
2010-12-06######0.685######
2010-12-030.6850.6850.6850.685###
2010-12-02######0.6850.6859052
2010-12-01#########0.685###
2010-11-30############3885
2010-11-29###############
2010-11-26###############
2010-11-25############6781
2010-11-24############20248
2010-11-23###############
2010-11-22############7948
2010-11-19############11444
2010-11-18############7585
2010-11-17###############
2010-11-16############7777
2010-11-15###############
2010-11-12###############
2010-11-110.655#########6179
2010-11-10###############
2010-11-09###############
2010-11-08############5822
2010-11-05############38873
2010-11-04###############
2010-11-03###############
2010-11-02############0
2010-11-010.6550.655#########
2010-10-29###############
2010-10-28############38121
2010-10-270.625###0.625######
2010-10-26######0.6250.62537421
2010-10-25############26575
2010-10-22###############
2010-10-210.6250.6250.6250.6253354
2010-10-20############3272
2010-10-19############10675
2010-10-18###############
2010-10-150.6550.655######32984
2010-10-14############43779
2010-10-13############43251
2010-10-12############5384
2010-10-11###############
2010-10-08###############
2010-10-07############6244
2010-10-06############46157
2010-10-05###############
2010-10-04#########0.65565885
2010-10-01###############
2010-09-30###############
2010-09-29############4920
2010-09-28###############
2010-09-270.6450.645#########
2010-09-24############1753
2010-09-23###############
2010-09-22###############
2010-09-21############3772
2010-09-200.6250.6250.6250.6253043
2010-09-170.6250.625######48558
2010-09-160.6550.6550.6250.62545180
2010-09-15############3088
2010-09-14###############
2010-09-13###############
2010-09-10###0.7######106947
2010-09-090.570.570.560.57123851
2010-09-080.530.550.530.554525
2010-09-07######0.530.53###
2010-09-060.51###0.51###2722
2010-09-030.560.560.550.5611055
2010-09-020.540.550.540.55###
2010-09-010.540.560.540.5444349
2010-08-310.550.560.530.5561855
2010-08-300.550.560.550.56###
2010-08-270.550.560.530.55###
2010-08-26###0.550.530.5522146
2010-08-250.530.530.530.531646
2010-08-240.530.530.530.537452
2010-08-230.540.54#########
2010-08-200.540.540.540.54###
2010-08-190.56###0.550.55###
2010-08-180.550.550.550.559227
2010-08-170.560.560.550.552485
2010-08-160.560.560.560.56###
2010-08-130.580.580.560.56###
2010-08-120.590.590.580.5820374
2010-08-11######0.550.55###
2010-08-100.590.59#########
2010-08-09######0.590.59###
2010-08-06############1120
2010-08-050.6450.6450.59###28058
2010-08-04############8645
2010-08-03###############
2010-08-02############15475
2010-07-300.580.590.580.58526687
2010-07-290.540.590.540.55###
2010-07-280.530.540.53######
2010-07-27###############
2010-07-260.510.510.510.510
2010-07-230.510.52###0.517044
2010-07-220.50.50.50.50
2010-07-210.50.50.50.59120
2010-07-200.50.50.50.5###
2010-07-190.50.50.50.5###
2010-07-160.50.50.50.5###
2010-07-150.50.50.50.50
2010-07-14###0.5250.50.516451
2010-07-13###############
2010-07-120.520.530.520.53###
2010-07-090.50.50.50.5###
2010-07-08######0.50.5###
2010-07-07###0.52###0.52###
2010-07-06###0.52###0.526075
2010-07-050.530.530.530.532570
2010-07-02############8954
2010-07-01############8545
2010-06-300.520.520.520.52###
2010-06-290.530.530.50.51###
2010-06-280.510.530.510.53###
2010-06-250.530.530.520.5229574
2010-06-240.530.530.530.5365342
2010-06-230.530.530.520.525723
2010-06-22###0.530.50.53###
2010-06-210.510.52###0.52###
2010-06-180.530.530.530.53###
2010-06-170.520.525######18027
2010-06-160.520.520.520.5217145
2010-06-150.570.570.530.5325742
2010-06-110.530.550.530.55###
2010-06-100.550.55#########
2010-06-09######0.550.55341771
2010-06-080.56###0.56######
2010-06-070.560.560.560.564923
2010-06-040.560.560.560.56###
2010-06-030.560.560.560.56###
2010-06-020.560.560.560.56###
2010-06-010.560.570.560.57###
2010-05-310.550.570.550.56124175
2010-05-280.550.550.550.55###
2010-05-270.550.550.550.55###
2010-05-260.570.570.560.5769952
2010-05-250.570.570.560.5628088
2010-05-240.580.580.560.5753626
2010-05-210.50.5450.50.545###
2010-05-200.510.520.470.52###
2010-05-190.5250.5250.520.52###
2010-05-180.5250.5250.5250.5251071
2010-05-170.5450.5450.520.52###
2010-05-140.540.550.520.5527083
2010-05-130.530.530.520.52###
2010-05-120.550.550.530.53109675
2010-05-110.550.550.550.55683
2010-05-10###0.58###0.55###
2010-05-070.520.520.510.52###
2010-05-060.550.550.550.55###
2010-05-050.550.550.550.55###
2010-05-040.5550.5550.550.55###
2010-05-030.5550.5550.5550.55517151
2010-04-300.5550.560.5550.5651075
2010-04-290.560.560.5550.5685546
2010-04-28######0.550.56###
2010-04-270.5750.575######23455
2010-04-230.5750.5750.570.5710444
2010-04-220.570.57###0.5773853
2010-04-210.580.58#########
2010-04-200.580.5850.580.585###
2010-04-190.590.590.5750.575###
2010-04-160.590.590.5850.59###
2010-04-15######0.590.59###
2010-04-140.58###0.580.59262982
2010-04-130.5850.590.580.5822251
2010-04-120.585###0.585######
2010-04-090.590.590.5850.58513725
2010-04-08######0.580.585106381
2010-04-07############38646
2010-04-06###############
2010-04-01############3724
2010-03-31###############
2010-03-30############27542
2010-03-29###############
2010-03-26###############
2010-03-25###############
2010-03-24############28659
2010-03-23###############
2010-03-22############36153
2010-03-190.6450.6450.625###53086
2010-03-180.625###0.625###72773
2010-03-17############4021
2010-03-16############188429
2010-03-15############16548
2010-03-12###############
2010-03-11############27440
2010-03-10###############
2010-03-09###############
2010-03-080.5850.5850.5850.585###
2010-03-050.590.590.5850.58544143
2010-03-040.570.570.570.57###
2010-03-030.560.590.540.5745229
2010-03-02######0.550.59###
2010-03-01###############
2010-02-26###############
2010-02-25############2847
2010-02-24############43871
2010-02-23######0.6550.655117370
2010-02-22###############
2010-02-19###0.685###0.6854450
2010-02-18###############
2010-02-170.6550.6550.6550.655###
2010-02-16############52445
2010-02-15############195681
2010-02-12###############
2010-02-11###############
2010-02-10############55659
2010-02-09############9382
2010-02-08############30076
2010-02-05###############
2010-02-04############0
2010-02-03###############
2010-02-02###############
2010-02-01######0.6750.67558749
2010-01-29###############
2010-01-28###############
2010-01-27###############
2010-01-250.70.7######134181
2010-01-22###0.7###0.755571
2010-01-210.685###0.685###10270
2010-01-200.720.720.6850.6852120
2010-01-190.70.7###0.685###
2010-01-180.72###0.70.7###
2010-01-15###0.72###0.72###
2010-01-14###0.71#########
2010-01-130.710.71#########
2010-01-120.710.710.710.7127284
2010-01-110.710.71###0.718920
2010-01-080.710.71######25552
2010-01-070.720.720.710.7162277
2010-01-060.720.720.720.72###
2010-01-050.7250.7250.720.72###
2010-01-04###############
2009-12-31###############
2009-12-30###0.72#########
2009-12-29###############
2009-12-240.70.70.70.710958
2009-12-230.720.72######194948
2009-12-22############98683
2009-12-210.730.73#########
2009-12-180.750.750.7250.725###
2009-12-170.720.720.720.720
2009-12-160.730.730.720.72###
2009-12-150.73###0.73###34822
2009-12-14###0.7250.70.72###
2009-12-110.850.850.7###406541
2009-12-10############0
2009-12-09############0
2009-12-08###############
2009-12-07###############
2009-12-040.89###0.880.883248
2009-12-030.890.890.8750.875###
2009-12-02######0.890.8938983
2009-12-01###############
2009-11-30###############
2009-11-27###############
2009-11-26###############
2009-11-25###############
2009-11-24######0.945######
2009-11-23############8881
2009-11-200.945###0.945###7327
2009-11-19###0.9550.9450.94513455
2009-11-18############5557
2009-11-17###0.955######23628
2009-11-16############41273
2009-11-131#########60186
2009-11-1211#########
2009-11-11###1.025###1.02510926
2009-11-10######11###
2009-11-09###############
2009-11-06############101985
2009-11-050.820.820.7550.7552825
2009-11-040.770.77#########
2009-11-030.850.860.850.86###
2009-11-020.770.830.770.838078
2009-10-300.770.77###0.77###
2009-10-290.760.760.760.761854
2009-10-280.740.7450.740.7414947
2009-10-270.810.810.740.74###
2009-10-260.730.870.730.8715922
2009-10-230.7250.7250.720.72###
2009-10-220.6750.7250.6750.76829
2009-10-21###############
2009-10-200.750.750.750.75358
2009-10-19###############
2009-10-160.70.70.70.7###
2009-10-15###0.855###0.83###
2009-10-14###0.74###0.74###
2009-10-130.780.8250.780.825###
2009-10-12###############
2009-10-090.58###0.58######
2009-10-080.575###0.575###61742
2009-10-07######0.5750.57544880
2009-10-06######0.5850.5854751
2009-10-05######0.5750.575###
2009-10-020.590.590.590.590
2009-10-01######0.560.59###
2009-09-30#########0.5842171
2009-09-290.530.550.530.5520844
2009-09-280.550.550.530.5317448
2009-09-250.530.530.530.53###
2009-09-240.550.550.5250.52511241
2009-09-230.5250.550.5250.55###
2009-09-220.540.540.520.52###
2009-09-21###0.550.530.54###
2009-09-18######0.53###11148
2009-09-170.550.5550.530.53###
2009-09-160.53###0.53######
2009-09-150.530.530.530.534021
2009-09-14###############
2009-09-11###############
2009-09-100.5850.585###0.546287
2009-09-090.590.590.590.59###
2009-09-08######0.59###159548
2009-09-07######0.590.59###
2009-09-040.54###0.54###114270
2009-09-03###############
2009-09-02###0.58###0.54###
2009-09-010.530.530.5250.5258846
2009-08-310.510.510.510.510
2009-08-280.50.510.50.51###
2009-08-270.5750.5750.510.51###
2009-08-260.46###0.46######
2009-08-250.4550.4550.450.45###
2009-08-240.440.440.440.440
2009-08-210.440.440.440.44###
2009-08-20###0.450.430.43###
2009-08-190.520.520.430.44582073
2009-08-18###0.475###0.4751281
2009-08-17###############
2009-08-140.4750.475######22056
2009-08-130.470.47######3274
2009-08-12######0.460.46###
2009-08-110.490.490.490.49###
2009-08-100.50.50.50.50
2009-08-070.460.50.460.5###
2009-08-060.50.50.50.59481
2009-08-050.550.550.50.52###
2009-08-040.51###0.510.53###
2009-08-030.460.460.460.460
2009-07-310.460.460.460.460
2009-07-300.460.460.460.462387
2009-07-290.460.460.460.46###
2009-07-280.460.460.460.461142
2009-07-270.460.460.460.46###
2009-07-240.450.450.450.45###
2009-07-230.450.450.450.45###
2009-07-220.450.450.450.45###
2009-07-210.460.460.430.43###
2009-07-200.4750.480.450.45###
2009-07-170.450.450.450.45###
2009-07-16############479
2009-07-150.410.42#########
2009-07-14############2874
2009-07-130.420.420.420.420
2009-07-100.420.420.420.425278
2009-07-090.420.420.420.42###
2009-07-080.420.420.420.420
2009-07-070.420.420.420.42###
2009-07-060.420.420.420.420
2009-07-030.420.420.420.42###
2009-07-02###############
2009-07-01############0
2009-06-300.41#########4683
2009-06-290.43######0.41###
2009-06-260.430.430.430.43###
2009-06-250.430.430.430.43###
2009-06-240.420.4250.420.42###
2009-06-230.4250.4250.420.42###
2009-06-220.430.430.4250.425138382
2009-06-19######0.425######
2009-06-180.430.440.43######
2009-06-170.440.440.430.43629
2009-06-160.450.450.450.45###
2009-06-150.450.450.440.4421481
2009-06-120.450.450.450.45###
2009-06-110.460.460.450.45###
2009-06-100.4250.450.4250.45###
2009-06-090.410.450.410.45###
2009-06-05###0.41###0.41###
2009-06-04###############
2009-06-03############37356
2009-06-02###############
2009-06-010.420.42#########
2009-05-29###0.42###0.42###
2009-05-280.420.420.420.420
2009-05-270.440.440.420.42###
2009-05-260.420.420.420.42###
2009-05-250.420.420.420.42278
2009-05-220.440.440.420.4213020
2009-05-210.420.440.420.446273
2009-05-200.440.440.440.44384
2009-05-190.450.450.440.4415457
2009-05-180.460.460.460.461357
2009-05-150.450.450.440.442247
2009-05-140.440.440.440.44###
2009-05-130.440.450.440.44###
2009-05-120.450.450.440.4422449
2009-05-110.450.450.450.455270
2009-05-080.490.490.490.490
2009-05-070.440.490.440.49###
2009-05-060.420.420.420.420
2009-05-050.430.430.420.424387
2009-05-040.430.430.430.43###
2009-05-010.450.450.420.42###
2009-04-300.450.450.450.4522176
2009-04-290.40.40.40.40
2009-04-280.40.40.40.40
2009-04-27###0.4###0.49482
2009-04-240.430.430.40.42723
2009-04-230.450.450.450.450
2009-04-220.40.450.40.4552976
2009-04-21###0.4###0.42357
2009-04-20############6158
2009-04-17###############
2009-04-16############949
2009-04-15###############
2009-04-140.50.50.50.50
2009-04-09###0.5###0.573924
2009-04-08############5854
2009-04-07###############
2009-04-06############0
2009-04-03############0
2009-04-02############10681
2009-04-01############5646
2009-03-31############1748
2009-03-30############180
2009-03-27############659
2009-03-26############4926
2009-03-25###############
2009-03-240.28###0.28######
2009-03-230.260.260.260.264248
2009-03-200.260.260.260.26###
2009-03-190.27###0.27######
2009-03-18###############
2009-03-17###############
2009-03-16############0
2009-03-13############4458
2009-03-12###############
2009-03-11############0
2009-03-10############6955
2009-03-09############0
2009-03-06############386
2009-03-05############18174
2009-03-04###############
2009-03-03###############
2009-03-02############7279
2009-02-27############820
2009-02-26###############
2009-02-25###############
2009-02-24############95821
2009-02-230.40.4######66747
2009-02-200.450.450.440.44120422
2009-02-190.460.460.440.44292345
2009-02-180.480.480.480.4843382
2009-02-170.480.480.480.480
2009-02-160.480.480.480.48###
2009-02-130.480.480.480.483980
2009-02-120.480.480.480.4837941
2009-02-110.480.480.480.482325
2009-02-100.480.480.480.48546
2009-02-090.490.490.480.48###
2009-02-060.480.480.480.487678
2009-02-050.480.480.480.48###
2009-02-040.480.480.480.48###
2009-02-030.480.480.480.48###
2009-02-020.480.480.480.481954
2009-01-300.480.480.480.482281
2009-01-290.480.480.480.482783
2009-01-280.470.480.470.487185
2009-01-270.460.460.460.46###
2009-01-230.460.460.460.46###
2009-01-220.460.460.460.4612989
2009-01-210.450.450.450.450
2009-01-200.450.450.450.450
2009-01-190.450.450.450.45###
2009-01-160.460.460.450.455149
2009-01-150.460.460.460.46###
2009-01-14############952
2009-01-130.460.460.460.46###
2009-01-120.460.460.460.46###
2009-01-090.470.470.4550.455###
2009-01-080.460.470.460.47###
2009-01-070.450.450.450.451745
2009-01-060.450.450.450.455789
2009-01-050.450.450.450.450
2009-01-020.450.450.450.450
2008-12-310.450.450.450.450
2008-12-300.450.450.450.455542
2008-12-290.50.50.450.4517278
2008-12-240.50.50.50.5###
2008-12-230.50.50.50.5###
2008-12-220.50.50.50.5###
2008-12-190.50.50.50.5###
2008-12-180.50.50.50.5###
2008-12-170.510.520.50.5219858
2008-12-160.510.510.510.510
2008-12-150.510.510.510.51###
2008-12-120.50.50.50.515651
2008-12-110.50.50.50.55074
2008-12-100.50.50.50.50
2008-12-090.50.50.50.52948
2008-12-080.50.50.50.50
2008-12-050.50.50.50.5###
2008-12-040.50.550.50.56623
2008-12-030.50.50.50.5977
2008-12-020.550.550.550.550
2008-12-010.550.550.550.55247
2008-11-280.560.560.550.55###
2008-11-270.550.570.550.55###
2008-11-260.590.590.590.593825
2008-11-250.50.510.50.51###
2008-11-240.510.510.510.510
2008-11-21######0.510.51###
2008-11-20###############
2008-11-190.720.720.720.726584
2008-11-180.720.720.720.72745
2008-11-170.730.730.720.72###
2008-11-14###0.72###0.72###
2008-11-130.80.80.720.72###
2008-11-120.80.80.80.8###
2008-11-110.80.80.80.8447
2008-11-100.80.80.80.8###
2008-11-070.80.80.80.814174
2008-11-060.80.80.80.81274
2008-11-050.80.80.80.811677
2008-11-040.80.80.80.80
2008-11-030.80.80.80.8###
2008-10-310.80.80.7850.8###
2008-10-300.760.80.760.8###
2008-10-290.7550.7550.750.75###


     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 2018-08-14 10:51:56 thru 2018-08-14 10:51:56 GMT for 0 secs.
Page length category 2 - Current - 0, 00000