|
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 Sun 24-May-12 07:44:22 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(OHL) OMNITECH HOLDINGS LIMITED Daily Prices Page 3...
|
TOC    Company Info for OHL    Limits |
Company Details for (OHL) OMNITECH HOLDINGS LIMITED
Listing Code
| OHL
|
Listing Name
| OMNITECH HOLDINGS LIMITED
|
GICS Sector
| Technology Hardware & Equipment
|
ISIN Name
| OMNITECH HOLDINGS
|
ISIN Security
| 25C ORDINARY FULLY PAID
|
ISIN Code
| BMG6749P1005 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for OHL .. Wednesday 15th July 2009
OHL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 1.7
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for OHL    Bottom |
End of day Prices (full format), 1800 Days for (OHL) OMNITECH HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
1998-Apr-07 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 74.5
| 74.5
| 0.0 |
1998-Apr-06 Mon
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 11.7
| 11.7
| ### |
1998-Apr-03 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 13.2
| 13.2
| 0.0 |
1998-Mar-25 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 76.2
| 76.2
| ### |
1998-Mar-20 Fri
| ###
| ###
| 0.5
| 0.5
|
|
| 25.1
| 25.1
| 0.0 |
1998-Mar-17 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-12 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Mar-06 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 82.1
| 82.1
| 0.0 |
1998-Mar-03 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| 5.2
| 5.2
| ### |
1998-Feb-26 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| 85.6
| 85.6
| 0.0 |
1998-Feb-24 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Feb-23 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| 94.5
| 94.5
| 0.0 |
1998-Feb-18 Wed
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 77.2
| 77.2
| ### |
1998-Feb-12 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 73.5
| 73.5
| ### |
1998-Feb-11 Wed
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.9
| 78.9
| 0.0 |
1998-Feb-09 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 9,951
| 4,776
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 49
| 24
| 71.5
| 71.5
| 0.0 |
1998-Jan-23 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 49,951
| 24,975
| 65.5
| 65.5
| 0.0 |
1998-Jan-22 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 5.1
| 5.1
| 0.0 |
1998-Jan-20 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jan-16 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 49
| 24
| ###
| ###
| ### |
1998-Jan-14 Wed
| 0.49
| 0.49
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
1998-Jan-12 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 7,951
| ###
| 81.0
| 81.0
| ### |
1997-Dec-29 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 69.8
| 69.8
| 0.0 |
1997-Dec-24 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| 0.5
| 0.5
| 0.48
| 0.5
| 23,049
| ###
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1997-Dec-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 8,951
| 4,475
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 2,049
| 1,024
| 71.2
| 71.2
| 0.0 |
1997-Dec-17 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 12.2
| 12.2
| 0.0 |
1997-Dec-16 Tue
| 0.46
| 0.51
| 0.46
| 0.51
| 50,651
| ###
| 98.4
| 98.4
| ### |
1997-Dec-15 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 14,849
| 7,424
| ###
| ###
| 0.0 |
1997-Dec-11 Thu
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 79.9
| 79.9
| 0.0 |
1997-Dec-05 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 5,251
| ###
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| 0.45
| 0.45
| 0.4
| 0.4
| 56,249
| ###
| 0.5
| 0.5
| 0.0 |
1997-Nov-27 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 15,251
| ###
| 75.8
| 75.8
| 0.0 |
1997-Nov-25 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 79.0
| 79.0
| 0.0 |
1997-Nov-24 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 3,249
| ###
| 76.1
| 76.1
| 0.0 |
1997-Nov-21 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 66.5
| 66.5
| 0.0 |
1997-Nov-20 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Nov-06 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| 0.4
| 0.43
| 0.4
| 0.43
|
|
| 98.1
| 98.1
| ### |
1997-Nov-03 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1997-Oct-27 Mon
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 70.0
| 70.0
| ### |
1997-Oct-21 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.4
| 72.4
| 0.0 |
1997-Oct-20 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-03 Fri
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| 97.1
| 97.1
| 0.0 |
1997-Sep-30 Tue
| 0.5
| 0.55
| 0.5
| 0.55
|
|
| ###
| ###
| ### |
1997-Sep-29 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 63.9
| 63.9
| 0.0 |
1997-Sep-23 Tue
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1997-Sep-22 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 65.2
| 65.2
| 0.0 |
1997-Sep-19 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.9
| 68.9
| 0.0 |
1997-Sep-18 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 74.6
| 74.6
| ### |
1997-Sep-15 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 77.9
| 77.9
| 0.0 |
1997-Sep-08 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1997-Sep-03 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 0.7
| 0.7
| 0.0 |
1997-Aug-06 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 64.7
| 64.7
| ### |
1997-Aug-05 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jul-29 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 9,749
| 5,459
| ###
| ###
| ### |
1997-Jul-23 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.6
| 71.6
| 0.0 |
1997-Jul-15 Tue
| 0.56
| 0.56
| 0.5
| 0.5
| 16,751
| 8,878
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 4,551
| ###
| 58.6
| 58.6
| ### |
1997-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| 0.58
| 0.58
| 26,570
| ###
| 7.6
| 7.6
| ### |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| 0.627
| 0.627
| 0.624
| 0.624
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 0.59
| 0.59
| 0.58
| 0.58
| 21,949
| 12,840
| 14.2
| 14.2
| ### |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
| 3,051
| 0
| 67.0
| 67.0
| 0.0 |
1997-Jun-18 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 21,949
| 12,949
| ###
| ###
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| 0.58
| ###
| 43,051
| 12,484
| 69.4
| 69.4
| 0.0 |
1997-Jun-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Jun-12 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 69.8
| 69.8
| ### |
1997-Jun-10 Tue
| 0.57
| 0.57
| 0.55
| 0.56
|
|
| 16.4
| 16.4
| ### |
1997-Jun-05 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 8.9
| 8.9
| ### |
1997-Jun-04 Wed
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jun-03 Tue
| ###
| ###
| 0.57
| 0.57
|
|
| 1.8
| 1.8
| ### |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 79.9
| 79.9
| ### |
1997-May-29 Thu
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1997-May-28 Wed
| ###
| ###
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1997-May-27 Tue
| ###
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.9
| 68.9
| ### |
1997-May-21 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-May-19 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 76.0
| 76.0
| ### |
1997-May-16 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-12 Mon
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 6.0
| 6.0
| 0.0 |
1997-May-09 Fri
| 0.4
| 0.5
| 0.5
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 0.42
| 0.45
| 0.42
| 0.45
|
|
| 98.0
| 98.0
| 0.0 |
1997-May-07 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.4
| 72.4
| 0.0 |
1997-May-01 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1997-Apr-29 Tue
| 0.48
| 0.5
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 61.1
| 61.1
| 0.0 |
1997-Apr-16 Wed
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| 95.7
| 95.7
| 0.0 |
1997-Apr-15 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1997-Apr-08 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1997-Apr-07 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 59.7
| 59.7
| ### |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 73.0
| 73.0
| ### |
1997-Mar-24 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
1997-Mar-21 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
1997-Mar-20 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
1997-Mar-19 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1997-Mar-11 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1997-Mar-07 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 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 2024-05-12 19:44:22 thru 2024-05-12 19:44:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|