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 2018-07-21 04:01:03 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

(ONC) ONCARD INTERNATIONAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ONC    Basic Next Section


Company Details for (ONC) ONCARD INTERNATIONAL LIMITED

Listing CodeONC
Listing NameONCARD INTERNATIONAL LIMITED
GICS SectorDiversified Financials
ISIN NameONCARD INTERNATIONAL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ONC3


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ONC .. Tuesday 24th November 2015

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

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


End of day Prices (Basic format),

last 480 Days for (ONC) ONCARD INTERNATIONAL LIMITED
DateOpenHighLowCloseVolume
2015-11-240.40.4#########
2015-11-23###0.44###0.4###
2015-11-20############0
2015-11-19############0
2015-11-18###0.687######1089648
2015-11-170.585###0.585###687124
2015-11-160.58###0.5750.5751144388
2015-11-13######0.560.575###
2015-11-120.520.570.50.57###
2015-11-11######0.50.552599351
2015-11-10###0.85#########
2015-11-09#########0.57###
2015-11-06############0
2015-11-05############0
2015-11-04############0
2015-11-03############0
2015-11-02############0
2015-10-30############0
2015-10-29############0
2015-10-28######0.29######
2015-10-27###############
2015-10-260.28#########450742
2015-10-230.3450.3450.260.27308783
2015-10-22######0.3250.325298242
2015-10-210.3850.385######180023
2015-10-200.410.420.3750.375###
2015-10-190.375###0.3750.4###
2015-10-16###0.420.3750.375###
2015-10-150.420.430.3750.37576683
2015-10-140.480.50.40.4273844
2015-10-130.3450.430.3450.4296187
2015-10-120.440.440.325######
2015-10-090.470.470.450.4533570
2015-10-08###############
2015-10-070.470.5#########
2015-10-06############0
2015-10-05###############
2015-10-020.45###0.45######
2015-10-010.460.460.460.46###
2015-09-300.440.460.440.46###
2015-09-29############14484
2015-09-280.45###0.420.42204287
2015-09-250.4550.4550.430.45169327
2015-09-240.40.460.40.4657877
2015-09-23###0.4#########
2015-09-22###0.4######30750
2015-09-21###############
2015-09-180.410.430.40.4###
2015-09-170.45############
2015-09-160.430.50.430.45331640
2015-09-150.43#########198653
2015-09-14###0.46######737181
2015-09-110.285###0.285######
2015-09-100.2750.280.2750.28###
2015-09-090.270.2850.270.28455070
2015-09-080.270.270.250.27###
2015-09-07######0.270.28257970
2015-09-04###0.22###0.21387340
2015-09-03############0
2015-09-02###############
2015-09-01############0
2015-08-31###############
2015-08-28###############
2015-08-27############0
2015-08-26############0
2015-08-25############5824
2015-08-24###############
2015-08-21############174274
2015-08-20###############
2015-08-19###############
2015-08-18###############
2015-08-17###############
2015-08-140.20.20.20.2###
2015-08-130.220.220.220.22###
2015-08-12###0.2###0.212770
2015-08-11######0.175###273246
2015-08-10############0
2015-08-07############0
2015-08-06###############
2015-08-05###############
2015-08-04############130825
2015-08-03############0
2015-07-31###############
2015-07-30############0
2015-07-290.1850.185#########
2015-07-280.1850.1850.1850.185###
2015-07-27###############
2015-07-24###############
2015-07-230.1750.1750.1750.1750
2015-07-22######0.1750.175###
2015-07-21######0.1850.185###
2015-07-20###############
2015-07-17###0.2######149780
2015-07-160.185###0.185###47820
2015-07-15######0.185######
2015-07-14############107650
2015-07-130.1750.1750.1750.175###
2015-07-100.1750.175###0.175###
2015-07-090.1750.1750.1750.1753050
2015-07-08############9250
2015-07-07###############
2015-07-06###############
2015-07-03############6750
2015-07-020.175###0.1750.175###
2015-07-010.175###0.1750.175###
2015-06-300.1750.1750.1750.175###
2015-06-290.1750.1750.1750.175###
2015-06-260.1750.1750.1750.175###
2015-06-25###0.175######158645
2015-06-24############283125
2015-06-23###############
2015-06-22###0.2###0.2###
2015-06-19###0.2###0.2###
2015-06-180.1850.185#########
2015-06-170.1850.1850.1850.185110526
2015-06-16######0.185###23250
2015-06-15###############
2015-06-120.1850.1850.1850.185###
2015-06-11###0.185###0.185###
2015-06-10###0.185###0.185###
2015-06-09###############
2015-06-05############0
2015-06-04############195751
2015-06-03###############
2015-06-02###############
2015-06-01###############
2015-05-29############0
2015-05-28############0
2015-05-27############667724
2015-05-260.210.210.210.21###
2015-05-250.210.210.210.21###
2015-05-220.210.210.210.2120378
2015-05-210.210.210.210.210
2015-05-200.210.210.210.21194754
2015-05-190.210.210.210.21###
2015-05-180.210.210.210.21###
2015-05-150.210.210.210.21###
2015-05-140.210.210.210.21###
2015-05-130.210.210.210.21###
2015-05-120.210.210.210.2110872
2015-05-110.210.210.210.210
2015-05-080.210.210.210.211368782
2015-05-070.210.210.210.210
2015-05-060.210.210.210.2110581
2015-05-050.210.210.210.210
2015-05-040.210.210.210.210
2015-05-010.210.210.210.210
2015-04-300.210.210.210.21###
2015-04-290.210.210.210.21###
2015-04-280.210.210.210.21###
2015-04-270.210.210.210.21###
2015-04-24###############
2015-04-230.210.210.210.210
2015-04-220.210.210.210.21###
2015-04-210.210.210.210.21###
2015-04-20###############
2015-04-170.210.210.210.21404624
2015-04-160.210.210.210.21223244
2015-04-150.210.210.210.210
2015-04-14######0.210.21###
2015-04-13###0.21###0.21###
2015-04-10###############
2015-04-09############0
2015-04-080.2###0.2######
2015-04-07###############
2015-04-020.20.20.20.2###
2015-04-010.20.20.20.228580
2015-03-31############0
2015-03-30###############
2015-03-270.2###0.2######
2015-03-260.20.20.20.20
2015-03-250.20.20.20.2###
2015-03-240.20.20.20.2###
2015-03-230.20.210.20.2176986
2015-03-200.20.20.20.2###
2015-03-190.20.20.20.2105277
2015-03-180.20.20.20.20
2015-03-170.20.20.20.25177
2015-03-160.20.20.20.20
2015-03-130.20.20.20.2###
2015-03-12############0
2015-03-11############181078
2015-03-10############0
2015-03-09############0
2015-03-060.210.21#########
2015-03-050.20.20.20.2###
2015-03-040.20.20.20.2###
2015-03-03############16174
2015-03-020.20.20.20.20
2015-02-270.20.20.20.20
2015-02-260.20.20.20.2###
2015-02-250.20.20.20.20
2015-02-240.20.20.20.221986
2015-02-230.20.20.20.2###
2015-02-20###0.210.20.2###
2015-02-190.290.290.290.290
2015-02-180.29###0.290.291221449
2015-02-170.290.290.290.295715827
2015-02-160.2850.2850.2850.2850
2015-02-130.290.290.2850.285###
2015-02-120.2850.290.2850.29278750
2015-02-110.290.290.290.29881726
2015-02-100.2870.2870.2870.28734770
2015-02-090.2870.2870.2870.287###
2015-02-060.290.290.290.290
2015-02-050.290.290.290.290
2015-02-040.290.290.290.29###
2015-02-030.2850.290.2850.29###
2015-02-020.2850.290.2850.287###
2015-01-300.290.290.2870.287###
2015-01-290.290.290.2850.287862750
2015-01-28############0
2015-01-27############0
2015-01-23###############
2015-01-220.260.270.26######
2015-01-210.2550.2550.250.255###
2015-01-200.260.260.250.25###
2015-01-190.260.260.250.25###
2015-01-160.270.270.270.27###
2015-01-150.260.270.260.27###
2015-01-140.260.260.260.260
2015-01-130.270.270.260.26###
2015-01-120.270.270.270.27###
2015-01-090.270.270.270.27###
2015-01-080.2550.2550.2550.2550
2015-01-070.2550.2550.2550.255###
2015-01-060.260.260.2550.26###
2015-01-050.260.260.260.26###
2015-01-020.260.260.260.260
2014-12-310.260.260.260.26###
2014-12-300.2550.2550.2550.255###
2014-12-290.260.2750.260.275###
2014-12-240.260.260.260.26###
2014-12-230.260.260.260.26###
2014-12-220.2550.2550.2550.255###
2014-12-190.250.250.250.2552128
2014-12-180.2450.250.2450.25###
2014-12-170.240.240.240.24###
2014-12-160.240.240.240.24###
2014-12-150.240.240.240.24###
2014-12-120.240.250.240.25338229
2014-12-110.230.250.230.24951855
2014-12-100.240.240.230.23###
2014-12-090.220.250.220.24###
2014-12-080.20.250.20.25284240
2014-12-050.20.20.20.2###
2014-12-040.220.220.220.220
2014-12-030.220.220.220.220
2014-12-020.220.220.220.22###
2014-12-010.220.220.220.22###
2014-11-280.220.2250.220.22519040
2014-11-270.220.230.220.237041
2014-11-260.220.2250.220.2251131526
2014-11-250.230.230.230.230
2014-11-240.230.230.230.230
2014-11-210.230.230.230.23###
2014-11-200.230.230.230.23###
2014-11-190.230.230.230.23###
2014-11-180.2250.2250.2250.2250
2014-11-170.2250.2250.2250.225###
2014-11-140.2250.2250.2250.225###
2014-11-130.220.220.220.22###
2014-11-120.230.230.230.23###
2014-11-110.2250.2250.2250.2250
2014-11-100.2250.2250.2250.2250
2014-11-070.2250.2250.2250.225###
2014-11-060.2250.2250.2250.225###
2014-11-050.220.220.220.220
2014-11-040.220.220.220.220
2014-11-030.220.220.220.220
2014-10-31###0.22###0.22###
2014-10-30############9748
2014-10-29############17548
2014-10-28###############
2014-10-27############127025
2014-10-24############0
2014-10-23############0
2014-10-220.2250.225#########
2014-10-210.2250.2250.2250.225###
2014-10-20###0.225###0.225313258
2014-10-17############18372
2014-10-16###############
2014-10-15######0.1850.185###
2014-10-14############205250
2014-10-13######0.20.290682
2014-10-100.210.21###0.21125689
2014-10-09###############
2014-10-08###0.21###0.21###
2014-10-07############0
2014-10-06###############
2014-10-03############22748
2014-10-02############0
2014-10-01############0
2014-09-30############42372
2014-09-29###############
2014-09-26###############
2014-09-25###############
2014-09-24############153588
2014-09-230.210.21#########
2014-09-220.230.230.2250.23###
2014-09-190.260.260.240.25689259
2014-09-180.220.220.220.22###
2014-09-17###############
2014-09-16############124189
2014-09-15###0.185###0.185###
2014-09-120.1750.1750.1750.175###
2014-09-110.1750.1750.1750.1750
2014-09-100.1750.1750.1750.175###
2014-09-090.1750.1750.1750.175###
2014-09-08###############
2014-09-050.185###0.185######
2014-09-04###0.185###0.185###
2014-09-03###0.185###0.175###
2014-09-02###############
2014-09-01###############
2014-08-29###############
2014-08-280.1850.1850.1850.185###
2014-08-27############0
2014-08-26###0.2#########
2014-08-25###############
2014-08-220.20.21#########
2014-08-210.20.20.20.2###
2014-08-200.250.25######260959
2014-08-190.250.250.250.250
2014-08-180.250.250.250.25###
2014-08-150.240.240.240.24###
2014-08-140.250.250.250.250
2014-08-130.250.250.240.25162257
2014-08-120.250.250.250.25###
2014-08-110.260.260.260.260
2014-08-080.260.260.250.26###
2014-08-070.270.270.260.27###
2014-08-060.250.250.250.257
2014-08-050.2550.2550.2550.255###
2014-08-040.250.250.250.257680
2014-08-010.270.270.250.25###
2014-07-310.250.250.250.250
2014-07-300.250.250.250.252058
2014-07-290.250.250.250.250
2014-07-280.250.250.250.250
2014-07-250.250.250.250.250
2014-07-240.250.250.250.25###
2014-07-230.240.240.240.24174
2014-07-220.270.270.270.270
2014-07-210.270.270.270.270
2014-07-180.270.270.270.270
2014-07-170.270.270.270.270
2014-07-160.270.270.270.27###
2014-07-150.270.270.270.27###
2014-07-140.280.280.280.28252
2014-07-110.280.280.280.28###
2014-07-100.280.280.280.282250
2014-07-090.280.280.280.280
2014-07-080.280.280.280.280
2014-07-070.280.280.280.28###
2014-07-040.280.280.280.280
2014-07-030.280.280.280.28###
2014-07-020.280.280.270.27###
2014-07-010.280.280.280.28###
2014-06-300.270.280.270.2817620
2014-06-270.2750.2750.270.27###
2014-06-260.260.280.260.2851520
2014-06-250.260.260.260.260
2014-06-240.270.270.2450.2632820
2014-06-230.270.280.270.27###
2014-06-200.270.270.270.270
2014-06-190.270.2750.270.27###
2014-06-180.260.260.260.26###
2014-06-170.260.260.260.26###
2014-06-160.260.260.260.269350
2014-06-130.260.260.260.26###
2014-06-120.280.280.2550.255###
2014-06-110.290.290.290.290
2014-06-10######0.280.29330071
2014-06-06###############
2014-06-050.290.290.290.29###
2014-06-04############13785
2014-06-03######0.28######
2014-06-020.29###0.290.29###
2014-05-300.260.280.260.28178250
2014-05-290.250.250.250.25###
2014-05-280.250.250.250.250
2014-05-270.250.250.250.25###
2014-05-260.250.250.2450.25###
2014-05-230.250.250.250.25###
2014-05-220.2450.250.2450.25124784
2014-05-210.2450.2450.2450.2451250
2014-05-200.250.250.2450.245###
2014-05-190.250.250.250.250
2014-05-160.250.250.250.25###
2014-05-150.2550.2550.2550.255###
2014-05-140.250.250.250.250
2014-05-130.25###0.250.2553345
2014-05-120.2550.2550.2550.2550
2014-05-090.2550.2550.2550.2550
2014-05-080.2550.2550.2550.255###
2014-05-07######0.2450.245190147
2014-05-06###############
2014-05-05###############
2014-05-020.250.2550.240.255###
2014-05-010.240.24#########
2014-04-300.250.250.250.25###
2014-04-290.2450.2450.2450.245###
2014-04-280.240.240.230.2431382
2014-04-240.23###0.23###34179
2014-04-230.1850.230.1850.23110779
2014-04-22###############
2014-04-170.240.240.240.240
2014-04-160.240.240.240.240
2014-04-150.240.240.240.24###
2014-04-140.240.240.240.24###
2014-04-110.2450.2450.2450.245###
2014-04-100.2450.2450.2450.245###
2014-04-090.2450.250.2450.245###
2014-04-080.2450.2450.2450.2450
2014-04-070.2450.2450.2450.245###
2014-04-040.2450.250.2450.25###
2014-04-030.2450.2450.2450.245###
2014-04-020.250.250.250.250
2014-04-010.250.250.250.25###
2014-03-310.2550.2550.2550.255###
2014-03-280.2550.2550.2550.2550
2014-03-270.2550.2550.2550.255###
2014-03-26###0.25###0.25###
2014-03-250.260.260.240.24###
2014-03-240.260.260.2550.26###
2014-03-210.260.260.260.260
2014-03-200.260.260.260.26###
2014-03-190.2570.2570.2570.257###
2014-03-180.270.270.270.27###
2014-03-170.2550.260.2550.26###
2014-03-140.2750.2750.2550.26516883
2014-03-130.2750.2750.2750.275###
2014-03-120.280.280.2750.275###
2014-03-110.2750.280.2750.28###
2014-03-100.2750.280.2750.2835643
2014-03-070.280.280.280.2817857
2014-03-060.2750.280.2750.27573123
2014-03-050.2750.2750.2750.275###
2014-03-040.280.280.280.28###
2014-03-030.2850.290.2750.275###
2014-02-280.2850.290.2850.285###
2014-02-270.280.2850.280.285###
2014-02-260.2750.2750.2750.275###
2014-02-250.280.280.2750.275###
2014-02-240.2750.280.2750.28###
2014-02-210.270.270.270.270
2014-02-200.270.2750.270.2763841
2014-02-190.2750.2750.2750.275###
2014-02-180.2750.2750.2750.27558823
2014-02-170.280.280.280.280
2014-02-140.280.280.280.280
2014-02-130.280.280.280.2838570
2014-02-120.2750.2750.2750.2750
2014-02-110.2750.2750.2750.275###
2014-02-100.2750.2750.2750.275###
2014-02-070.2750.280.2750.28114741
2014-02-060.2750.2750.2750.27571589
2014-02-050.2750.2750.2750.275###
2014-02-040.280.2850.280.285###
2014-02-030.280.280.280.28###
2014-01-310.2750.2750.2750.27573046
2014-01-300.270.2750.270.27515524
2014-01-290.2750.2750.2750.275###
2014-01-280.280.280.280.28###
2014-01-240.2850.2850.280.28###
2014-01-230.280.280.280.28###
2014-01-220.280.280.280.280
2014-01-210.270.280.270.28###
2014-01-200.270.270.270.27444
2014-01-170.270.290.270.2762478
2014-01-160.280.2850.270.27###
2014-01-150.280.280.280.28###
2014-01-140.260.280.260.28###
2014-01-130.270.270.260.26###
2014-01-100.270.270.270.27###
2014-01-090.270.270.270.270
2014-01-080.270.270.270.2782
2014-01-070.280.280.270.27###
2014-01-060.280.280.280.28###
2014-01-030.280.280.280.280
2014-01-020.280.280.280.28###
2013-12-310.2850.2850.280.28###
2013-12-300.2850.290.2850.28574322
2013-12-27######0.285######
2013-12-24######0.290.29###
2013-12-23###############
2013-12-200.290.290.290.2910344
2013-12-190.290.290.290.29167846
2013-12-180.280.280.280.28###
2013-12-170.280.280.280.28###
2013-12-160.270.270.270.27###
2013-12-130.270.270.270.27854953
2013-12-12############13125
2013-12-110.2850.2850.2850.285145873
2013-12-100.2850.290.2750.29###
2013-12-090.2750.2850.2750.285231642
2013-12-06###############
2013-12-050.2750.2750.2750.275###
2013-12-040.2750.2750.2750.275###
2013-12-03###0.28###0.28###
2013-12-020.270.2850.270.275###
2013-11-29############134744
2013-11-280.280.280.2550.255369244
2013-11-270.28###0.260.281042654
2013-11-260.25###0.250.285355089
2013-11-25############43454
2013-11-22############6250
2013-11-21###############
2013-11-20############3244
2013-11-19###############
2013-11-18###############
2013-11-15###############
2013-11-14###############
2013-11-13###############
2013-11-12###############
2013-11-11############123750
2013-11-08############0
2013-11-07###############
2013-11-06###############
2013-11-050.1850.1850.1850.1850
2013-11-040.1850.1850.1850.1850
2013-11-01######0.1850.185152874
2013-10-31###0.185###0.185###
2013-10-30############96055
2013-10-290.1750.175######34243
2013-10-28############0
2013-10-25############0
2013-10-24############0
2013-10-23############19177
2013-10-220.1850.1850.1850.18537680
2013-10-210.1850.185#########
2013-10-180.1850.185###0.185###
2013-10-170.1850.1850.1850.185###
2013-10-160.1850.1850.1850.1850
2013-10-150.1850.1850.1850.18522829
2013-10-14############0
2013-10-11############30648
2013-10-10###############
2013-10-090.20.20.20.20
2013-10-08#########0.2###
2013-10-070.20.20.20.20
2013-10-040.20.20.20.20
2013-10-030.20.20.20.20
2013-10-020.20.20.20.2###
2013-10-010.2###0.2######
2013-09-30###0.2###0.2###
2013-09-27############0
2013-09-26############0
2013-09-25############0
2013-09-24############100047
2013-09-23###############
2013-09-20############0
2013-09-19######0.2######
2013-09-18############0
2013-09-17###############
2013-09-16###############
2013-09-130.220.22#########
2013-09-120.220.220.220.22###
2013-09-110.210.2250.210.2251176679
2013-09-10###0.225###0.22419427
2013-09-09######0.20.2###
2013-09-06######0.20.2###
2013-09-05###############
2013-09-040.2###0.2######
2013-09-030.20.20.20.2364871
2013-09-02###0.2###0.2###
2013-08-300.20.20.20.20
2013-08-290.20.20.20.2###
2013-08-280.20.20.20.2###
2013-08-270.1850.2###0.2474223
2013-08-26############0
2013-08-23############126856
2013-08-22############21255
2013-08-21############178845
2013-08-200.1850.1850.1850.185###
2013-08-19############0
2013-08-16###############
2013-08-15############4357
2013-08-14###############
2013-08-130.1750.1750.1750.1750
2013-08-120.1750.1750.1750.1750
2013-08-090.1750.1750.1750.1750
2013-08-080.1750.1750.1750.1750
2013-08-070.1750.1750.1750.1750
2013-08-060.1750.1750.1750.175###
2013-08-050.185###0.185######
2013-08-020.1750.1850.1750.185###
2013-08-01###############
2013-07-31############46980
2013-07-30############3075
2013-07-290.175###0.175######
2013-07-26############46125
2013-07-250.1750.1750.1750.1750
2013-07-24###0.175###0.175###
2013-07-230.1750.175#########
2013-07-220.1750.175#########
2013-07-190.1750.1750.1750.1754954
2013-07-18###############
2013-07-170.1750.1750.1750.1750


     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 2018-07-21 04:01:03 thru 2018-07-21 04:01:03 GMT for 0 secs.
Page length category 2 - Current - 0, 00000