Stock Trading: www.OzSuper.com Logo 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 Tue 24-Apr-23 07:34:38 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

(OPC) OPTICOMM LTD Daily Prices...

     Prev Section TOC    Company Info for OPC    Limits Next Section


Company Details for (OPC) OPTICOMM LTD

Listing Code OPC
Listing Name OPTICOMM LTD
GICS Sector Telecommunication Services
ISIN Name OPTIMA CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OPC8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for OPC .. Friday 13th November 2020

OPC 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 0.051 ### 0.0
MAX 6.89 4,735,059 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (OPC) OPTICOMM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Nov-23 Mon 6.71 6.71 6.71 6.71 0 ###
2020-Nov-20 Fri 6.71 6.71 6.71 6.71 0 ###
2020-Nov-19 Thu 6.71 6.71 6.71 6.71 0 ###
2020-Nov-18 Wed 6.71 6.71 6.71 6.71 0 ###
2020-Nov-17 Tue 6.71 6.71 6.71 6.71 0 ###
2020-Nov-16 Mon 6.71 6.71 6.71 6.71 0 ###
2020-Nov-13 Fri 6.7 6.89 6.7 6.71 627,574 ### ### ### ###
2020-Nov-12 Thu ### 6.82 ### 6.73 535,743 1,826,883 ### ### ###
2020-Nov-11 Wed 6.7 6.77 6.57 6.7 62.9 62.9 0.5
2020-Nov-10 Tue ### 6.74 6.55 6.55 667,180 ### ### ### 0.5
2020-Nov-09 Mon ### 6.7 ### 6.7 58.0 58.0 0.5
2020-Nov-06 Fri ### 6.75 6.59 6.7 481,479 ### 75.5 75.5 0.5
2020-Nov-05 Thu 6.46 ### 6.46 ### ### ### 0.0
2020-Nov-04 Wed 6.52 6.52 6.47 6.5 31.7 31.7 0.5
2020-Nov-03 Tue 6.71 6.71 ### ### ### ### 0.0
2020-Nov-02 Mon 6.77 6.77 ### 6.72 31,623 107,043 49.4 49.4 0.5
2020-Oct-30 Fri 6.7 6.75 ### 6.7 77.4 77.4 0.5
2020-Oct-29 Thu ### 6.7 ### ### ### ### 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 10,142 0 ### ### 0.0
2020-Oct-26 Mon 6.75 6.8 ### ### 467,774 ### 37.8 37.8 0.0
2020-Oct-23 Fri 6.7 6.71 ### 6.7 83,588 ### 70.2 70.2 0.5
2020-Oct-22 Thu 6.7 6.72 6.7 6.7 ### ### 0.5
2020-Oct-21 Wed 6.74 6.74 6.7 6.7 161,649 1,086,281 34.3 34.3 0.5
2020-Oct-20 Tue 6.71 6.75 6.7 6.75 359,449 ### 73.1 73.1 0.5
2020-Oct-19 Mon 6.78 6.78 ### 6.7 30.9 30.9 0.5
2020-Oct-16 Fri ### 6.71 ### 6.7 70.0 70.0 0.5
2020-Oct-15 Thu ### 6.7 ### ### 236,455 792,124 69.9 69.9 0.0
2020-Oct-14 Wed 6.5 6.52 6.5 6.52 1,470,478 ### ### ### 0.5
2020-Oct-13 Tue 6.5 6.54 6.5 6.51 594,886 3,878,656 ### ### ###
2020-Oct-12 Mon ### 6.55 ### 6.5 95.2 95.2 0.5
2020-Oct-09 Fri ### ### ### ### 21.6 21.6 0.0
2020-Oct-08 Thu 6 ### ### ### 114,540 0 ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 32,845 0 27.2 27.2 0.0
2020-Oct-06 Tue ### ### ### ### 526,552 0 ### ### 0.0
2020-Oct-05 Mon 6 ### ### ### ### ### 0.0
2020-Oct-02 Fri ### ### ### ### 45.4 45.4 0.0
2020-Oct-01 Thu ### ### ### ### ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 114,659 0 ### ### 0.0
2020-Sep-29 Tue ### ### ### ### 17,085 0 ### ### 0.0
2020-Sep-28 Mon 6 ### ### ### 67.0 67.0 0.0
2020-Sep-25 Fri 6 ### ### ### ### ### 0.0
2020-Sep-24 Thu ### ### ### 6 52,159 0 44.0 44.0 0.4
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 33.6 33.6 0.0
2020-Sep-18 Fri ### ### ### ### 32.8 32.8 0.0
2020-Sep-17 Thu 6 ### ### ### 794,445 0 82.1 82.1 0.0
2020-Sep-16 Wed ### ### ### ### 64.4 64.4 0.0
2020-Sep-15 Tue 5.7 ### 5.7 6 91.6 91.6 0.4
2020-Sep-14 Mon ### 5.7 ### ### 97,040 ### ### ### 0.0
2020-Sep-11 Fri 5.72 5.73 5.7 5.71 220,626 1,260,877 ### ### 0.4
2020-Sep-10 Thu 5.72 5.75 5.71 5.73 ### ### ###
2020-Sep-09 Wed ### 5.72 ### 5.71 1,073,775 ### 73.7 73.7 0.4
2020-Sep-08 Tue ### 5.73 5.57 ### 1,708,780 ### 67.7 67.7 0.0
2020-Sep-07 Mon ### ### ### ### 21,770 0 30.4 30.4 0.0
2020-Sep-04 Fri ### ### ### ### 25,623 0 73.3 73.3 0.0
2020-Sep-03 Thu ### ### ### ### 32.2 32.2 0.0
2020-Sep-02 Wed ### ### ### ### 31,174 0 35.0 35.0 0.0
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon ### 5.21 5.075 ### 122,349 629,179 ### ### 0.0
2020-Aug-28 Fri 5.2 5.22 ### ### 67,928 ### 35.1 35.1 0.0
2020-Aug-27 Thu ### ### ### ### 127,276 0 38.6 38.6 0.0
2020-Aug-26 Wed ### 5.2 ### ### 72.9 72.9 0.0
2020-Aug-25 Tue ### 5.2 ### ### 71.0 71.0 0.0
2020-Aug-24 Mon 5.25 5.28 ### ### 159,978 422,341 29.0 29.0 0.0
2020-Aug-21 Fri 5.2 5.26 5.2 5.23 77,244 403,986 ### ### ###
2020-Aug-20 Thu 5.25 5.25 ### ### 86,875 228,046 28.6 28.6 0.0
2020-Aug-19 Wed 5.23 5.24 5.21 5.23 68,225 356,475 ### ### ###
2020-Aug-18 Tue ### 5.25 ### 5.21 140,522 368,870 66.7 66.7 0.4
2020-Aug-17 Mon 5.21 5.28 ### ### 31.0 31.0 0.0
2020-Aug-14 Fri 5.22 5.27 ### 5.21 29.7 29.7 0.4
2020-Aug-13 Thu 5.23 5.28 5.2 5.21 96,144 ### 37.4 37.4 0.4
2020-Aug-12 Wed 5.23 5.25 ### ### 252,745 663,455 37.5 37.5 0.0
2020-Aug-11 Tue 5.22 5.26 5.22 5.25 125,274 ### ### ### 0.4
2020-Aug-10 Mon 5.25 5.26 5.21 5.25 ### ### 0.4
2020-Aug-07 Fri 5.27 5.29 5.22 5.24 80,640 ### ### ### 0.4
2020-Aug-06 Thu 5.25 5.26 5.21 5.21 ### ### 0.4
2020-Aug-05 Wed 5.28 5.28 5.24 5.24 27.8 27.8 0.4
2020-Aug-04 Tue 5.24 5.26 5.22 5.25 ### ### 0.4
2020-Aug-03 Mon 5.25 5.26 ### 5.21 26,756 ### 39.9 39.9 0.4
2020-Jul-31 Fri ### ### ### 5.2 31.8 31.8 ###
2020-Jul-30 Thu ### ### 5.24 5.28 37.1 37.1 0.4
2020-Jul-29 Wed ### ### 5.28 ### ### ### 0.0
2020-Jul-28 Tue 5.2 ### 5.2 5.28 ### ### 0.4
2020-Jul-27 Mon 5.2 5.22 ### 5.2 129,025 336,755 61.3 61.3 ###
2020-Jul-24 Fri ### 5.22 ### 5.2 71,971 187,844 ### ### ###
2020-Jul-23 Thu ### 5.21 ### ### 85,879 ### 62.8 62.8 0.0
2020-Jul-22 Wed ### 5.2 ### ### 21,524 ### 41.0 41.0 0.0
2020-Jul-21 Tue ### 5.24 ### 5.22 ### ### 0.4
2020-Jul-20 Mon ### ### ### ### ### ### 0.0
2020-Jul-17 Fri ### ### ### ### ### ### 0.0
2020-Jul-16 Thu ### 5.21 ### ### 212,186 552,744 ### ### 0.0
2020-Jul-15 Wed ### ### ### ### 29.7 29.7 0.0
2020-Jul-14 Tue ### ### ### ### 225,059 0 ### ### 0.0
2020-Jul-13 Mon ### ### ### ### 44,682 0 37.2 37.2 0.0
2020-Jul-10 Fri ### ### ### ### 73.9 73.9 0.0
2020-Jul-09 Thu ### ### ### ### 205,974 0 74.0 74.0 0.0
2020-Jul-08 Wed ### ### ### ### ### ### 0.0
2020-Jul-07 Tue ### 5.2 ### ### 53,948 ### 39.7 39.7 0.0
2020-Jul-06 Mon 5.2 5.2 ### ### 44,022 114,457 ### ### 0.0
2020-Jul-03 Fri ### 5.2 ### ### 78.7 78.7 0.0
2020-Jul-02 Thu ### ### ### ### 26.4 26.4 0.0
2020-Jul-01 Wed ### 5.2 ### ### 55,083 ### 64.6 64.6 0.0
2020-Jun-30 Tue ### ### ### ### 91,780 0 ### ### 0.0
2020-Jun-29 Mon ### ### ### ### 92,658 0 ### ### 0.0
2020-Jun-26 Fri ### ### ### ### ### ### 0.0
2020-Jun-25 Thu ### ### ### ### 81.8 81.8 0.0
2020-Jun-24 Wed ### ### 5.27 ### ### ### 0.0
2020-Jun-23 Tue ### ### 5.27 ### 79.5 79.5 0.0
2020-Jun-22 Mon ### ### 5.29 5.29 71,770 ### ### ### 0.4
2020-Jun-19 Fri 5.23 ### 5.22 ### 80,541 ### 76.4 76.4 0.0
2020-Jun-18 Thu ### ### 5.21 5.23 208,976 544,382 ### ### ###
2020-Jun-17 Wed ### ### ### ### 250,086 0 38.0 38.0 0.0
2020-Jun-16 Tue 5.52 5.76 5.2 ### 664,051 ### 10.9 10.9 0.0
2020-Jun-15 Mon ### 5.41 ### ### 1,226,742 ### ### ### 0.0
2020-Jun-12 Fri ### ### ### ### 112,555 0 70.9 70.9 0.0
2020-Jun-11 Thu ### ### 5 ### 49,157 ### ### ### 0.0
2020-Jun-10 Wed ### ### ### ### 10,840 0 24.1 24.1 0.0
2020-Jun-09 Tue ### ### ### ### 33,375 0 ### ### 0.0
2020-Jun-05 Fri ### ### ### ### 55,889 0 62.7 62.7 0.0
2020-Jun-04 Thu ### ### 5 ### 37.2 37.2 0.0
2020-Jun-03 Wed ### ### ### ### 28,050 0 20.5 20.5 0.0
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### ### ### ### 33,085 0 81.7 81.7 0.0
2020-May-29 Fri 4.88 ### 4.72 4.8 ### ### 0.3
2020-May-28 Thu 4.84 5.27 4.83 ### 78,583 396,844 76.9 76.9 0.0
2020-May-27 Wed 4.85 4.85 4.8 4.85 ### ### ###
2020-May-26 Tue 4.72 4.86 ### 4.75 28,983 70,428 ### ### ###
2020-May-25 Mon 4.74 ### ### ### 88,651 0 ### ### 0.0
2020-May-22 Fri ### 4.74 4.56 4.7 23,279 108,247 82.9 82.9 0.3
2020-May-21 Thu 4.75 4.75 ### ### ### ### 0.0
2020-May-20 Wed 4.55 4.77 4.5 4.75 204,078 ### 83.4 83.4 ###
2020-May-19 Tue ### ### 4.52 4.58 ### ### 0.3
2020-May-18 Mon 4.7 4.7 ### ### 28.7 28.7 0.0
2020-May-15 Fri 4.75 4.78 ### 4.7 ### ### 0.3
2020-May-14 Thu ### 4.75 ### 4.75 ### ### ###
2020-May-13 Wed 4.53 4.75 4.53 ### 87.2 87.2 0.0
2020-May-12 Tue 4.72 4.76 ### ### 34.0 34.0 0.0
2020-May-11 Mon ### 4.8 ### 4.75 52,274 125,457 ### ### ###
2020-May-08 Fri 4.51 4.7 4.45 ### 84.9 84.9 0.0
2020-May-07 Thu 4.55 4.55 4.41 4.46 594,245 ### 20.6 20.6 0.3
2020-May-06 Wed 4.53 ### 4.48 4.51 ### ### 0.3
2020-May-05 Tue ### ### ### ### ### ### 0.0
2020-May-04 Mon 4.45 4.5 ### 4.4 24,720 55,620 ### ### 0.3
2020-May-01 Fri ### 4.5 4.29 4.48 91.4 91.4 ###
2020-Apr-30 Thu 4.44 4.79 ### ### 119,371 ### ### ### 0.0
2020-Apr-29 Wed ### 4.84 ### ### ### ### 0.0
2020-Apr-28 Tue ### 4.45 ### ### ### ### 0.0
2020-Apr-27 Mon ### 4.44 ### ### 16,723 37,125 60.3 60.3 0.0


1 2 3 4 5 6 7 8 9 10 11 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 2024-04-23 19:34:38 thru 2024-04-23 19:34:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000