Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-23 15:59:33 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

(ORC) ORCHID CAPITAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORC    Basic Next Section


Company Details for (ORC) ORCHID CAPITAL LIMITED

Listing CodeORC
Listing NameORCHID CAPITAL LIMITED
GICS SectorDiversified Financials
ISIN NameORCHID CAPITAL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ORC4


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ORC .. Tuesday 15th May 2012

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

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


End of day Prices (Basic format),

last 480 Days for (ORC) ORCHID CAPITAL LIMITED
DateOpenHighLowCloseVolume
2012-05-160.0880.0880.0880.0880
2012-05-150.0880.0880.0880.088###
2012-05-14###############
2012-05-110.086###0.086######
2012-05-100.086###0.086######
2012-05-090.0880.0880.0870.087###
2012-05-08######0.0890.089203650
2012-05-07############157350
2012-05-040.085###0.0850.088###
2012-05-030.0880.0880.0830.084###
2012-05-02############0
2012-05-01############324188
2012-04-30###############
2012-04-27###############
2012-04-26###############
2012-04-24###############
2012-04-23###############
2012-04-200.0870.0880.0850.087###
2012-04-190.083###0.0830.0871803954
2012-04-180.0830.0830.0830.0830
2012-04-17###0.083###0.083###
2012-04-16###0.086###0.083###
2012-04-130.0760.0840.0760.0841826050
2012-04-120.0760.0790.0760.076###
2012-04-110.0740.0750.0740.075###
2012-04-100.0730.0750.0730.075###
2012-04-05###0.071#########
2012-04-040.0720.072#########
2012-04-030.0750.0750.0720.072###
2012-04-020.0740.0780.0740.077###
2012-03-30###0.076###0.072###
2012-03-29############1102250
2012-03-280.0580.0720.058######
2012-03-270.054###0.054######
2012-03-260.0540.0540.0540.054###
2012-03-230.0520.0530.0520.053###
2012-03-220.0520.0520.0520.052468846
2012-03-210.0520.0520.0520.052###
2012-03-20###############
2012-03-19###0.052###0.052###
2012-03-160.0520.0520.0520.0520
2012-03-150.0520.0520.0520.0520
2012-03-140.0510.0520.0510.052###
2012-03-13############0
2012-03-12############0
2012-03-09###############
2012-03-08###0.051###0.051###
2012-03-07############0
2012-03-06############0
2012-03-05###############
2012-03-02###############
2012-03-010.0490.0490.0490.049###
2012-02-290.0480.0480.0480.0480
2012-02-280.0480.0480.0480.0480
2012-02-270.0480.0480.0480.048152872
2012-02-240.049###0.049######
2012-02-230.0510.0540.0510.053###
2012-02-220.0510.0510.0510.051###
2012-02-21############0
2012-02-20############0
2012-02-17############0
2012-02-16############0
2012-02-15############99351
2012-02-14############101650
2012-02-13###############
2012-02-10###############
2012-02-090.0470.0480.0470.048###
2012-02-080.0460.0520.0460.047###
2012-02-07############0
2012-02-06############0
2012-02-030.049###0.049###168173
2012-02-02######0.0480.048###
2012-02-010.0510.051######789327
2012-01-31############0
2012-01-30############0
2012-01-27###############
2012-01-25############480673
2012-01-240.0520.0520.0510.051283740
2012-01-230.0520.0520.0520.052###
2012-01-200.0530.0540.0510.051###
2012-01-190.0530.0530.0520.052###
2012-01-180.0520.0540.0520.052586129
2012-01-170.0530.0550.0520.052###
2012-01-160.0510.0560.0510.052661153
2012-01-13###############
2012-01-120.0480.0490.0480.049###
2012-01-11###0.049###0.049###
2012-01-100.0410.041###0.041###
2012-01-090.0430.0430.0430.0430
2012-01-060.0430.0430.0420.043###
2012-01-050.0430.0430.0430.043###
2012-01-040.0420.0420.0420.042###
2012-01-030.0420.0420.0420.042###
2011-12-300.0420.0420.0420.0420
2011-12-290.0420.0420.0420.042###
2011-12-280.0410.0410.0410.0410
2011-12-230.0410.0410.0410.0410
2011-12-220.0410.0410.0410.041###
2011-12-21###############
2011-12-20###############
2011-12-19############0
2011-12-16############0
2011-12-15############0
2011-12-14############0
2011-12-13############0
2011-12-12############0
2011-12-09############0
2011-12-08###############
2011-12-070.0420.0420.0420.0420
2011-12-060.0420.0420.0420.0420
2011-12-050.0420.0420.0420.042###
2011-12-020.0420.0420.0420.0420
2011-12-010.0420.0420.0420.042###
2011-11-300.0420.0420.0420.042###
2011-11-290.0420.0420.0420.0420
2011-11-280.0420.0420.0420.0420
2011-11-250.0420.0420.0420.0420
2011-11-240.0420.0420.0420.0420
2011-11-230.0420.0420.0420.0420
2011-11-220.0420.0420.0420.042###
2011-11-210.0420.0420.0420.0420
2011-11-180.0420.0420.0420.0420
2011-11-170.0420.0420.0420.0420
2011-11-160.0420.0420.0420.042###
2011-11-150.0470.0470.0470.0470
2011-11-140.0470.0470.0470.047###
2011-11-110.0420.0420.0420.0420
2011-11-100.0420.0420.0420.0420
2011-11-090.0420.0420.0420.042###
2011-11-080.0440.047#########
2011-11-07############0
2011-11-04############0
2011-11-03############0
2011-11-02############0
2011-11-01############0
2011-10-31############0
2011-10-28############0
2011-10-27###############
2011-10-26############0
2011-10-25############0
2011-10-24############0
2011-10-21############0
2011-10-20############0
2011-10-19###############
2011-10-18############0
2011-10-17############0
2011-10-14############0
2011-10-13###############
2011-10-12############0
2011-10-11############0
2011-10-10############0
2011-10-07############0
2011-10-06############0
2011-10-05############0
2011-10-04############0
2011-10-03############0
2011-09-30############0
2011-09-29############0
2011-09-28############0
2011-09-27############0
2011-09-26############0
2011-09-23############0
2011-09-22###############
2011-09-21############0
2011-09-20############0
2011-09-19############0
2011-09-16###############
2011-09-15###############
2011-09-14############0
2011-09-13############0
2011-09-12############0
2011-09-09############0
2011-09-08############0
2011-09-07############0
2011-09-06###############
2011-09-050.0430.0430.0430.0430
2011-09-020.0430.0430.0430.0430
2011-09-010.0430.0430.0430.0430
2011-08-310.0430.0430.0430.0430
2011-08-300.0430.0430.0430.0430
2011-08-290.0430.0430.0430.0430
2011-08-260.0430.0430.0430.0430
2011-08-250.0430.0430.0430.0430
2011-08-240.0430.0430.0430.0430
2011-08-230.0430.0430.0430.0430
2011-08-220.0430.0430.0430.0430
2011-08-190.0430.0430.0430.0430
2011-08-180.0430.0430.0430.0430
2011-08-170.0430.0430.0430.0430
2011-08-160.0430.0430.0430.0430
2011-08-150.0430.0430.0430.0430
2011-08-120.0430.0430.0430.0430
2011-08-110.0430.0430.0430.0430
2011-08-100.0430.0430.0430.0430
2011-08-090.0430.0430.0430.0430
2011-08-080.0430.0430.0430.0430
2011-08-050.0430.0430.0430.0430
2011-08-040.0430.0430.0430.0430
2011-08-030.0430.0430.0430.043###
2011-08-020.0430.0430.0430.043###
2011-08-010.0420.0420.0420.0420
2011-07-290.0420.0420.0420.0420
2011-07-280.0420.0420.0420.0420
2011-07-270.0420.0420.0420.0420
2011-07-260.0420.0420.0420.0420
2011-07-250.0420.0420.0420.0420
2011-07-220.0420.0420.0420.0420
2011-07-210.0420.0420.0420.0420
2011-07-200.0480.0480.0420.042###
2011-07-190.0420.0420.0420.0420
2011-07-180.0420.0420.0420.0420
2011-07-150.0420.0420.0420.0420
2011-07-140.0420.0420.0420.042###
2011-07-130.0450.0450.0450.0450
2011-07-120.0450.0450.0450.0450
2011-07-110.0450.0450.0450.0450
2011-07-080.0450.0450.0450.045###
2011-07-070.0420.0420.0420.0420
2011-07-060.0420.0420.0420.0420
2011-07-050.0420.0420.0420.0420
2011-07-040.0420.0420.0420.0420
2011-07-010.0420.0420.0420.0420
2011-06-300.0420.0420.0420.0420
2011-06-290.0420.0420.0420.0420
2011-06-280.0420.0420.0420.042###
2011-06-270.0470.0470.0470.0470
2011-06-240.0470.0470.0470.0470
2011-06-230.0470.0470.0470.0470
2011-06-220.0470.0470.0470.0470
2011-06-210.0470.0470.0470.0470
2011-06-200.0470.0470.0470.0470
2011-06-170.0470.0470.0470.0470
2011-06-160.0470.0470.0470.0470
2011-06-150.0470.0470.0470.0470
2011-06-140.0470.0470.0470.0470
2011-06-100.0470.0470.0470.0470
2011-06-090.0470.0470.0470.0470
2011-06-080.0470.0470.0470.0470
2011-06-070.0470.0470.0470.047###
2011-06-060.0460.0460.0460.0460
2011-06-030.0460.0460.0460.046120725
2011-06-020.0410.0410.0410.041###
2011-06-010.0460.0460.0460.046###
2011-05-310.0460.0460.0460.0460
2011-05-300.0460.0460.0460.0460
2011-05-270.0460.0460.0460.0460
2011-05-260.0460.0460.0460.0460
2011-05-250.0460.0460.0460.0460
2011-05-240.0460.0460.0460.046###
2011-05-230.0460.0460.0460.046###
2011-05-200.0480.0480.0480.0480
2011-05-190.0480.0480.0480.0480
2011-05-180.0480.0480.0480.0480
2011-05-170.0480.0480.0480.0480
2011-05-160.0480.0480.0480.0480
2011-05-130.0480.0480.0480.048###
2011-05-120.0490.0490.0490.0490
2011-05-110.0490.0490.0490.0490
2011-05-100.0490.0490.0490.0490
2011-05-090.0490.0490.0490.0490
2011-05-060.0490.0490.0490.0490
2011-05-050.0490.0490.0490.0490
2011-05-040.0490.0490.0490.049###
2011-05-030.0460.0460.0460.0460
2011-05-020.0460.0460.0460.0460
2011-04-290.0460.0460.0460.0462759
2011-04-280.0480.0480.0480.0480
2011-04-270.0480.0480.0480.048###
2011-04-210.0510.0510.0510.0510
2011-04-200.0510.0510.0510.0510
2011-04-190.0510.0510.0510.0510
2011-04-180.0510.0510.0510.0510
2011-04-150.0510.0510.0510.0510
2011-04-140.0510.0510.0510.0510
2011-04-130.0510.0510.0510.051###
2011-04-12###############
2011-04-11############0
2011-04-08###############
2011-04-07######0.0490.049###
2011-04-060.0460.0460.0460.046###
2011-04-050.0460.0490.0460.046###
2011-04-040.0460.0460.0460.0460
2011-04-010.0460.0460.0460.046###
2011-03-310.0460.0460.0460.0460
2011-03-300.0460.0460.0460.046###
2011-03-290.0460.0460.0460.046###
2011-03-280.0460.0460.0460.0460
2011-03-250.0460.0460.0460.046###
2011-03-240.0460.0460.0460.0460
2011-03-230.0460.0460.0460.046###
2011-03-220.0420.0420.0420.0420
2011-03-210.0420.0420.0420.042###
2011-03-18###############
2011-03-17############0
2011-03-16###############
2011-03-150.0470.0470.0470.0470
2011-03-140.0470.0470.0470.0470
2011-03-110.0470.0470.0470.0470
2011-03-100.0470.0470.0470.0470
2011-03-090.0470.0470.0470.0470
2011-03-080.0470.0470.0470.0470
2011-03-070.0470.0470.0470.0470
2011-03-040.0470.0470.0470.0470
2011-03-030.0470.0470.0470.0470
2011-03-020.0470.0470.0470.0470
2011-03-010.0470.0470.0470.047###
2011-02-280.0470.0470.0470.0470
2011-02-250.0470.0470.0470.0470
2011-02-240.0470.0470.0470.0470
2011-02-230.0470.0470.0470.0470
2011-02-220.0470.0470.0470.0470
2011-02-210.0470.0470.0470.0470
2011-02-180.0470.0470.0470.0470
2011-02-170.0470.0470.0470.0470
2011-02-160.0470.0470.0470.0470
2011-02-150.0470.0470.0470.0470
2011-02-140.0470.0470.0470.0470
2011-02-110.0470.0470.0470.047###
2011-02-10############0
2011-02-09############0
2011-02-08###############
2011-02-070.0420.0420.0420.0420
2011-02-040.0420.0420.0420.0420
2011-02-030.0420.0420.0420.0420
2011-02-020.0420.0420.0420.0420
2011-02-010.0420.0420.0420.0420
2011-01-310.0420.0420.0420.0420
2011-01-280.0420.0420.0420.0420
2011-01-270.0420.0420.0420.0420
2011-01-250.0420.0420.0420.0420
2011-01-240.0420.0420.0420.0420
2011-01-210.0420.0420.0420.0420
2011-01-200.0420.0420.0420.0420
2011-01-190.0420.0420.0420.0420
2011-01-180.0420.0420.0420.042###
2011-01-170.0410.0410.0410.041###
2011-01-140.0420.0420.0420.0420
2011-01-130.0420.0420.0420.042###
2011-01-120.0410.0410.0410.0410
2011-01-110.0410.0410.0410.0410
2011-01-100.0410.0410.0410.0410
2011-01-070.0410.0410.0410.041###
2011-01-06############0
2011-01-05############0
2011-01-04############0
2010-12-31############0
2010-12-30############0
2010-12-29############0
2010-12-24############0
2010-12-23###############
2010-12-22###############
2010-12-21############0
2010-12-20############0
2010-12-17############0
2010-12-16###############
2010-12-15############0
2010-12-14###############
2010-12-13############0
2010-12-10############0
2010-12-09###############
2010-12-080.0450.0450.0450.0450
2010-12-070.0450.0450.0450.0450
2010-12-060.0450.0450.0450.045###
2010-12-03############0
2010-12-02############0
2010-12-01############0
2010-11-30############0
2010-11-29############0
2010-11-26############0
2010-11-25############0
2010-11-24############0
2010-11-23###############
2010-11-22############0
2010-11-19############42583
2010-11-18############0
2010-11-17############0
2010-11-16############0
2010-11-15############0
2010-11-12############0
2010-11-11###############
2010-11-10############0
2010-11-09###############
2010-11-08############0
2010-11-05############0
2010-11-04############0
2010-11-03############0
2010-11-02############0
2010-11-01###############
2010-10-29############0
2010-10-28###############
2010-10-27############0
2010-10-26############0
2010-10-25############0
2010-10-22############0
2010-10-21###############
2010-10-20###############
2010-10-19###############
2010-10-18############0
2010-10-15############0
2010-10-14############0
2010-10-13############0
2010-10-12############0
2010-10-11###############
2010-10-080.029###0.029######
2010-10-070.0270.0290.0270.029###
2010-10-06############0
2010-10-05############0
2010-10-04############0
2010-10-01############0
2010-09-30############48751
2010-09-290.0220.0220.0220.0220
2010-09-280.0220.0220.0220.0220
2010-09-270.0220.0220.0220.0220
2010-09-240.0220.0220.0220.0220
2010-09-230.0220.0220.0220.0220
2010-09-220.0220.0220.0220.0220
2010-09-210.0220.0220.0220.022###
2010-09-20############201140
2010-09-17############0
2010-09-16############0
2010-09-15############0
2010-09-14############0
2010-09-13############0
2010-09-10############0
2010-09-09############0
2010-09-08############0
2010-09-07############0
2010-09-06############0
2010-09-03############0
2010-09-02############0
2010-09-01############0
2010-08-31############0
2010-08-30############0
2010-08-27############0
2010-08-26############0
2010-08-25############0
2010-08-24############0
2010-08-23############0
2010-08-20############0
2010-08-19############0
2010-08-18############0
2010-08-17############0
2010-08-16############0
2010-08-13############0
2010-08-12############0
2010-08-11############0
2010-08-10############0
2010-08-09############0
2010-08-06############0
2010-08-05############0
2010-08-04############0
2010-08-03############0
2010-08-02############0
2010-07-30############0
2010-07-29############0
2010-07-28############0
2010-07-27############0
2010-07-26############0
2010-07-23############0
2010-07-22############0
2010-07-21############0
2010-07-20############0
2010-07-19############0
2010-07-16############0
2010-07-15############0
2010-07-14############0
2010-07-13############0
2010-07-12############0
2010-07-09############0
2010-07-08############0
2010-07-07############0
2010-07-06############0
2010-07-05############0
2010-07-02############0
2010-07-01############0
2010-06-30############0
2010-06-29############0
2010-06-28############0
2010-06-25############0
2010-06-24############0
2010-06-23############0
2010-06-22############0
2010-06-21############0
2010-06-18############0
2010-06-17############0
2010-06-16############0
2010-06-15############0
2010-06-11###############
2010-06-10############0
2010-06-09############0
2010-06-08############0
2010-06-07############0
2010-06-04############0
2010-06-03############0
2010-06-02###############
2010-06-010.0450.0450.0450.0450
2010-05-310.0450.0450.0450.0450
2010-05-280.0450.0450.0450.0450
2010-05-270.0450.0450.0450.0450
2010-05-260.0450.0450.0450.0450
2010-05-250.0450.0450.0450.0450
2010-05-240.0450.0450.0450.045###
2010-05-210.0420.0420.0420.0420
2010-05-200.0420.0420.0420.0420
2010-05-190.0420.0420.0420.042###
2010-05-18###############
2010-05-17############0
2010-05-14############0
2010-05-13############16150
2010-05-12############0
2010-05-11############0
2010-05-10############0
2010-05-07###############
2010-05-060.0420.0420.0420.042###
2010-05-050.0450.0450.0450.045###
2010-05-040.0450.0450.0450.045###
2010-05-030.0230.0230.0230.0230
2010-04-300.0230.0230.0230.0230
2010-04-290.0230.0230.0230.023###
2010-04-280.0250.0250.0250.0250
2010-04-270.0250.0250.0250.0250
2010-04-230.0250.0250.0250.0250
2010-04-220.0250.0250.0250.0250
2010-04-210.0250.0250.0250.025###
2010-04-200.0230.0230.0230.023###
2010-04-190.0230.0230.0230.023###
2010-04-160.0230.0230.0230.0230
2010-04-150.0230.0230.0230.023###
2010-04-140.0250.0250.0250.0250
2010-04-130.0250.0250.0250.0250
2010-04-120.0250.0250.0250.0250
2010-04-090.0250.0250.0250.0250
2010-04-080.0250.0250.0250.0250
2010-04-070.0250.0250.0250.0250
2010-04-060.0250.0250.0250.025###
2010-04-010.0250.0250.0250.0250
2010-03-310.0250.0250.0250.0250
2010-03-300.0250.0250.0250.0250
2010-03-290.0250.0250.0250.0250
2010-03-260.0250.0250.0250.0250
2010-03-250.0250.0250.0250.0250
2010-03-240.0250.0250.0250.0250
2010-03-230.0250.0250.0250.0250
2010-03-220.0250.0250.0250.0250
2010-03-190.0250.0250.0250.0250
2010-03-180.0250.0250.0250.0250
2010-03-170.0250.0250.0250.025###
2010-03-160.0250.0250.0250.0250
2010-03-150.0250.0250.0250.0250
2010-03-120.0250.0250.0250.0250
2010-03-110.0250.0250.0250.0250
2010-03-100.0250.0250.0250.0250
2010-03-090.0250.0250.0250.0250
2010-03-080.0250.0250.0250.025###
2010-03-050.0230.0230.0230.0230
2010-03-040.0230.0230.0230.0230
2010-03-030.0230.0230.0230.023###
2010-03-02############0
2010-03-01############0
2010-02-26############0
2010-02-25############0
2010-02-24############0
2010-02-23############0
2010-02-22############0
2010-02-19############0
2010-02-18############0
2010-02-17###############
2010-02-16###############
2010-02-15############0
2010-02-12###############
2010-02-11###############
2010-02-10############0
2010-02-09###############
2010-02-08############0
2010-02-05############0
2010-02-04###############
2010-02-030.0250.0250.0250.0250
2010-02-020.0250.0250.0250.0250
2010-02-010.0250.0250.0250.0250
2010-01-290.0250.0250.0250.0250
2010-01-280.0250.0250.0250.0250
2010-01-270.0250.0250.0250.0250
2010-01-250.0250.0250.0250.0250
2010-01-220.0250.0250.0250.0250
2010-01-210.0250.0250.0250.0250
2010-01-200.0250.0250.0250.0250
2010-01-190.0250.0250.0250.0250
2010-01-180.0250.0250.0250.0250
2010-01-150.0250.0250.0250.0250
2010-01-140.0250.0250.0250.0250
2010-01-130.0250.0250.0250.0250
2010-01-120.0250.0250.0250.0250
2010-01-110.0250.0250.0250.0250
2010-01-080.0250.0250.0250.0250
2010-01-070.0250.0250.0250.0250
2010-01-060.0250.0250.0250.0250
2010-01-050.0250.0250.0250.0250
2010-01-040.0250.0250.0250.025###
2009-12-310.0250.0250.0250.0250
2009-12-300.0250.0250.0250.025###


     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 2018-07-23 15:59:33 thru 2018-07-23 15:59:33 GMT for 0 secs.
Page length category 2 - Current - 0, 00000