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 23:45:47 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

(ORP) OROPA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORP    Basic Next Section


Company Details for (ORP) OROPA LIMITED

Listing CodeORP
Listing NameOROPA LIMITED
GICS SectorMaterials
ISIN NameOROPA LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ORP6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ORP .. Friday 4th December 2009

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

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


End of day Prices (Basic format),

last 480 Days for (ORP) OROPA LIMITED
DateOpenHighLowCloseVolume
2009-12-04######0.078######
2009-12-03###0.0810.079###1746041
2009-12-020.076###0.0760.078862650
2009-12-010.0780.0790.0770.079###
2009-11-300.0770.0790.0770.079###
2009-11-270.079###0.0760.077###
2009-11-26###0.082###0.081###
2009-11-250.0790.0840.079###11523429
2009-11-240.079###0.0750.076###
2009-11-230.0750.0810.0740.081###
2009-11-200.074###0.0740.077892353
2009-11-190.0820.0820.0770.077783027
2009-11-180.0750.0840.0740.082###
2009-11-170.0730.0770.0730.076###
2009-11-160.073###0.073###293950
2009-11-130.0760.0760.0750.076###
2009-11-120.0740.0740.0710.073###
2009-11-110.0760.0760.0760.076###
2009-11-10######0.0760.076###
2009-11-090.0760.0770.0760.076###
2009-11-060.079###0.077######
2009-11-050.0750.0790.0750.075###
2009-11-04###0.075###0.075###
2009-11-03###############
2009-11-02###############
2009-10-30############1317150
2009-10-29###############
2009-10-28###0.072######234822
2009-10-270.0790.079######1420871
2009-10-260.0840.0840.079###927179
2009-10-23###0.085###0.085928456
2009-10-220.0750.0790.0730.079###
2009-10-210.077###0.0710.075###
2009-10-200.0850.0850.0730.0773487729
2009-10-19######0.0850.0851632142
2009-10-16######0.0880.088###
2009-10-15############6083525
2009-10-140.085###0.085######
2009-10-130.083######0.085###
2009-10-120.0710.079###0.0752210648
2009-10-09######0.059######
2009-10-070.0580.0590.0570.058###
2009-10-060.0550.0550.0510.0552195226
2009-10-050.0570.0590.0570.057###
2009-10-02######0.0550.056###
2009-10-010.054###0.054###2413348
2009-09-300.0520.053###0.053###
2009-09-290.0530.0530.0510.0521235387
2009-09-28###0.054######409883
2009-09-250.048###0.048###442785
2009-09-240.0460.0510.0460.0481038576
2009-09-230.0450.0470.0440.046###
2009-09-220.0490.0490.0430.0452226272
2009-09-21############0
2009-09-180.0410.041#########
2009-09-170.0410.0410.0410.041###
2009-09-16###############
2009-09-150.0420.042#########
2009-09-140.0480.048#########
2009-09-11###0.045###0.045###
2009-09-10###############
2009-09-09###############
2009-09-08###############
2009-09-07###############
2009-09-04###############
2009-09-03###############
2009-09-02###############
2009-09-01###############
2009-08-31###############
2009-08-28###############
2009-08-27###############
2009-08-26###############
2009-08-25###############
2009-08-24###############
2009-08-210.0280.0280.0270.027###
2009-08-200.0290.0290.0250.025###
2009-08-19###############
2009-08-18###############
2009-08-17###############
2009-08-14###############
2009-08-13###############
2009-08-12###############
2009-08-11############583070
2009-08-10###############
2009-08-07###############
2009-08-06############305841
2009-08-05###############
2009-08-04############230079
2009-08-03###############
2009-07-31###############
2009-07-30############2190952
2009-07-29############491127
2009-07-280.0280.0290.0280.029###
2009-07-270.029###0.029######
2009-07-240.0280.0280.0280.028###
2009-07-230.0270.0270.0270.0270
2009-07-220.0270.0270.0270.027###
2009-07-21############0
2009-07-20############0
2009-07-170.028###0.028######
2009-07-160.0280.0280.0280.0280
2009-07-150.0280.0280.0280.028###
2009-07-140.0270.0270.0250.027784355
2009-07-130.0290.0290.0290.0290
2009-07-100.0270.0290.0270.029454545
2009-07-090.0270.0270.0260.027###
2009-07-080.0280.0280.0270.027###
2009-07-070.0280.0290.0280.029336942
2009-07-060.029###0.0270.027###
2009-07-03############341985
2009-07-02######0.029######
2009-07-01############592855
2009-06-300.029###0.029######
2009-06-290.0290.0290.0290.029###
2009-06-260.0280.0280.0280.028###
2009-06-250.0280.0280.0280.028###
2009-06-240.0290.0290.0280.028###
2009-06-23######0.029######
2009-06-22############0
2009-06-19###############
2009-06-18###############
2009-06-17###############
2009-06-16###############
2009-06-15############0
2009-06-12###############
2009-06-11############534628
2009-06-10############0
2009-06-09###############
2009-06-05###############
2009-06-04###############
2009-06-03###############
2009-06-02############830950
2009-06-01###############
2009-05-29###############
2009-05-28############1767251
2009-05-27############301154
2009-05-26###############
2009-05-25###############
2009-05-22###############
2009-05-21###############
2009-05-20###############
2009-05-19###############
2009-05-180.0280.0280.0280.0280
2009-05-15######0.0280.028853846
2009-05-14############442122
2009-05-13###############
2009-05-12###############
2009-05-11###############
2009-05-080.027###0.027######
2009-05-070.0260.0260.0260.0261204289
2009-05-060.0260.0260.0260.026###
2009-05-050.0230.0230.0230.0230
2009-05-040.0230.0230.0230.023###
2009-05-010.0220.0220.0220.0220
2009-04-300.0230.0230.0220.022###
2009-04-290.0240.0240.0240.024###
2009-04-280.0260.0260.0230.023###
2009-04-270.0270.0270.0270.027###
2009-04-24######0.0260.026###
2009-04-230.0220.0260.0220.026###
2009-04-220.0260.0260.0250.025###
2009-04-210.0280.0280.0280.0280
2009-04-200.0240.0280.0240.028716427
2009-04-170.0240.0240.0240.0240
2009-04-160.0250.0250.0240.024###
2009-04-150.0230.0230.0230.0230
2009-04-140.0230.0230.0230.0230
2009-04-090.0230.0230.0230.0230
2009-04-080.0230.0230.0230.023###
2009-04-070.0230.0230.0230.0230
2009-04-060.0230.0230.0230.023###
2009-04-030.0230.0230.0230.023###
2009-04-020.0230.0230.0230.023###
2009-04-010.0220.0220.0220.022###
2009-03-310.0270.0270.0270.027###
2009-03-300.0270.0270.0270.0270
2009-03-270.0270.0270.0270.027###
2009-03-260.0280.0280.0280.0280
2009-03-250.0280.0280.0280.0280
2009-03-240.0280.0280.0280.028###
2009-03-230.0230.0280.0230.028###
2009-03-20############0
2009-03-19############0
2009-03-18############0
2009-03-17###############
2009-03-16###0.023###0.023103685
2009-03-130.0250.0250.0250.025###
2009-03-12############0
2009-03-11############0
2009-03-10###############
2009-03-09###############
2009-03-06###############
2009-03-05############0
2009-03-04###############
2009-03-030.0230.0230.0230.0230
2009-03-020.0230.0230.0230.023###
2009-02-270.0250.0250.0250.0250
2009-02-260.0250.0250.0250.025###
2009-02-250.0250.0250.0250.0250
2009-02-240.0230.0260.0230.025###
2009-02-23###############
2009-02-20############0
2009-02-19###############
2009-02-180.0220.022#########
2009-02-170.0210.021######856088
2009-02-160.0240.0240.0230.023###
2009-02-130.0250.0250.0250.0250
2009-02-120.0230.0250.0230.025153755
2009-02-110.0250.0250.0250.025###
2009-02-100.0230.0250.0230.025###
2009-02-090.0280.0280.0280.0280
2009-02-060.0270.0280.0270.028###
2009-02-050.0270.0270.0270.027###
2009-02-040.0250.0260.0250.026130950
2009-02-030.0230.0230.0230.0230
2009-02-020.0230.0230.0230.023###
2009-01-300.0230.0230.0230.023###
2009-01-290.0220.0230.0220.023###
2009-01-280.0210.0210.0210.021###
2009-01-27###############
2009-01-23###############
2009-01-22###############
2009-01-210.0210.0210.0210.0210
2009-01-200.0250.0250.0210.021864550
2009-01-190.0260.0260.0240.024100545
2009-01-160.0240.0240.0240.0240
2009-01-150.0240.0250.0240.024###
2009-01-140.0220.0220.0220.022###
2009-01-130.0210.0220.0210.022###
2009-01-120.0250.0250.0250.025###
2009-01-090.0210.0210.0210.0210
2009-01-080.0220.0220.0210.021###
2009-01-070.0250.0250.0250.0250
2009-01-060.0260.0260.0250.025127955
2009-01-050.0270.0270.0260.027557045
2009-01-020.025###0.025######
2008-12-31###0.024###0.021###
2008-12-30###0.024######165789
2008-12-29###############
2008-12-24############0
2008-12-23###############
2008-12-22###############
2008-12-19###############
2008-12-18###############
2008-12-17###############
2008-12-16############0
2008-12-15###############
2008-12-12###############
2008-12-11###############
2008-12-10############0
2008-12-09###############
2008-12-08###############
2008-12-05############1001854
2008-12-04############0
2008-12-03############0
2008-12-02############2227681
2008-12-01###############
2008-11-28###############
2008-11-27############4393681
2008-11-26############0
2008-11-25############0
2008-11-24############0
2008-11-21###############
2008-11-200.0210.021#########
2008-11-190.0250.0250.0250.025###
2008-11-18############0
2008-11-17############0
2008-11-14############0
2008-11-13###############
2008-11-12###############
2008-11-11############0
2008-11-10############65540
2008-11-07############0
2008-11-06###############
2008-11-05###############
2008-11-04############0
2008-11-03###############
2008-10-31###############
2008-10-30############0
2008-10-29############640
2008-10-28###############
2008-10-27############0
2008-10-24###############
2008-10-23############0
2008-10-22############0
2008-10-21############0
2008-10-20############0
2008-10-17###############
2008-10-16###############
2008-10-15###############
2008-10-140.0490.0490.0490.049###
2008-10-13###############
2008-10-10###############
2008-10-090.0450.0450.0450.045###
2008-10-080.0510.0510.0510.0510
2008-10-070.0510.0510.0510.0510
2008-10-06###0.051###0.051###
2008-10-03############0
2008-10-02############0
2008-10-010.0420.0530.042######
2008-09-30############0
2008-09-29############0
2008-09-260.045###0.045######
2008-09-250.0450.0450.0450.0450
2008-09-240.0450.0450.0450.0450
2008-09-230.0450.0450.0450.045###
2008-09-220.048###0.045######
2008-09-190.0430.0510.0430.051###
2008-09-180.0480.0480.0430.043###
2008-09-170.0450.0450.0450.0450
2008-09-160.0450.0450.0450.045###
2008-09-150.0450.0450.0450.0450
2008-09-120.0450.0450.0450.04515050
2008-09-110.0450.0450.0450.045###
2008-09-100.0550.0550.0550.0550
2008-09-090.0550.0550.0550.0550
2008-09-080.0550.0550.0550.0550
2008-09-050.0550.0550.0550.05513445
2008-09-04###############
2008-09-030.0510.0510.0510.0510
2008-09-020.0450.0540.0450.051###
2008-09-010.0450.0450.0450.045###
2008-08-290.0480.0480.0480.048###
2008-08-280.0450.0450.0450.045###
2008-08-270.0450.0450.0450.045###
2008-08-260.0480.0480.0480.0480
2008-08-250.0480.0480.0480.048###
2008-08-220.0480.0480.0480.0480
2008-08-210.0480.0480.0480.048###
2008-08-200.048###0.048######
2008-08-19######0.0480.04841220
2008-08-180.0560.0560.0560.0560
2008-08-150.0560.0560.0560.0560
2008-08-140.0560.0560.0560.0560
2008-08-130.0560.0560.0560.0560
2008-08-120.0560.0560.0560.056###
2008-08-110.0560.0560.0560.056###
2008-08-08###0.051###0.051###
2008-08-07######0.0490.049###
2008-08-06###############
2008-08-0500000
2008-08-0400000
2008-08-0100000
2008-07-310.0480.0480.0480.048###
2008-07-300.0490.0490.0490.049###
2008-07-2900000
2008-07-280.0450.0450.0450.045###
2008-07-250.0480.0480.0470.047191985
2008-07-2400000
2008-07-2300000
2008-07-220.047###0.047###27150
2008-07-210.0480.0480.0470.047###
2008-07-180.0480.0480.0470.047###
2008-07-1700000
2008-07-160.0570.0580.0550.058###
2008-07-150.0580.0580.0560.058###
2008-07-14###0.057###0.055###
2008-07-1100000
2008-07-1000000
2008-07-090.0540.0550.0540.054392076
2008-07-08###0.052###0.052127924
2008-07-0700000
2008-07-040.0550.0550.0480.055###
2008-07-0300000
2008-07-020.0550.0550.0510.055###
2008-07-010.0550.0550.0520.053###
2008-06-300.0550.0550.0520.05599345
2008-06-270.0590.0590.0590.0590
2008-06-260.0550.0590.0550.059###
2008-06-250.0480.0550.0480.055###
2008-06-240.0550.0550.0450.04533781
2008-06-23###0.055###0.055###
2008-06-20######0.056###94626
2008-06-190.056###0.056###85374
2008-06-18############5325
2008-06-170.051#########100874
2008-06-160.0590.0590.0480.059124441
2008-06-130.056###0.053######
2008-06-12############0
2008-06-11###############
2008-06-10######0.055######
2008-06-06###############
2008-06-05###############
2008-06-04###############
2008-06-03######0.059###278683
2008-06-02######0.0480.059652770
2008-05-30###############
2008-05-29######0.059######
2008-05-280.0720.073######1225584
2008-05-270.0750.089###0.075###
2008-05-26###0.071######341357
2008-05-23###0.075###0.075###
2008-05-220.054###0.054######
2008-05-210.0560.0580.0530.053###
2008-05-200.059###0.059######
2008-05-19###############
2008-05-16###0.073#########
2008-05-150.0540.0740.054###3546941
2008-05-140.0540.0570.0540.057###
2008-05-130.0510.0550.0510.055124570
2008-05-120.0510.0550.0510.051###
2008-05-090.0450.0470.0450.047###
2008-05-080.0420.0420.0420.042###
2008-05-070.0420.0420.0420.042###
2008-05-060.0440.0440.0410.042###
2008-05-050.0410.0410.0410.0410
2008-05-020.0450.0450.0410.041###
2008-05-010.0450.0450.0450.045###
2008-04-300.0420.0430.0410.043150020
2008-04-290.0410.0410.0410.0410
2008-04-280.0410.0410.0410.041###
2008-04-240.0410.0410.0410.041###
2008-04-230.0410.046#########
2008-04-22###0.044###0.043###
2008-04-21###############
2008-04-180.0430.043###0.042850056
2008-04-170.0430.0430.0430.043###
2008-04-160.044###0.043######
2008-04-15############11980
2008-04-140.0530.053#########
2008-04-110.0570.0570.0520.052###
2008-04-10###############
2008-04-09###############
2008-04-08######0.049###310180
2008-04-070.049###0.049###499982
2008-04-04############0
2008-04-030.046###0.046######
2008-04-020.0460.0460.0460.046###
2008-04-010.0490.0490.0450.045215180
2008-03-310.0480.0480.0480.0480
2008-03-280.0480.0480.0480.048###
2008-03-27###0.051#########
2008-03-26######0.048######
2008-03-25######0.0490.049###
2008-03-200.0510.0510.0510.051###
2008-03-190.0510.0510.0510.051###
2008-03-180.0510.051#########
2008-03-170.0540.054######384524
2008-03-14#########0.0551398921
2008-03-13###############
2008-03-120.049###0.046###538650
2008-03-11######0.0480.048122050
2008-03-10######0.0490.049294649
2008-03-070.0480.0480.0480.048###
2008-03-06######0.0480.048###
2008-03-050.0460.0460.0460.0460
2008-03-040.0460.0460.0460.046###
2008-03-030.0470.0470.0460.046###
2008-02-290.0470.0470.0470.047###
2008-02-280.0470.0480.0470.047###
2008-02-270.0440.0440.0440.0442320
2008-02-260.0430.0430.0430.0430
2008-02-250.0430.0430.0430.0430
2008-02-220.0460.0460.0430.043###
2008-02-210.0460.0460.0460.0460
2008-02-200.0490.0490.0450.046###
2008-02-190.0460.0460.0460.0460
2008-02-180.0460.0460.0460.046###
2008-02-150.0480.0480.0460.046###
2008-02-140.049###0.0480.048330351
2008-02-130.0460.0460.0460.046103624
2008-02-120.0460.0460.0450.045###
2008-02-110.0460.0460.0460.046###
2008-02-080.0460.0460.0460.046###
2008-02-070.0450.0450.0440.044###
2008-02-060.049###0.0430.044###
2008-02-05###############
2008-02-04######0.0480.048###
2008-02-010.0470.0470.0450.047285724
2008-01-31######0.0470.047###
2008-01-30############109276
2008-01-29###0.051#########
2008-01-250.0510.051#########
2008-01-24###############
2008-01-23###############
2008-01-220.0510.0510.0430.043###
2008-01-210.0520.0520.0510.051###
2008-01-18###############
2008-01-17######0.0540.054349853
2008-01-16############420545
2008-01-150.059###0.059######
2008-01-140.059###0.0590.059###
2008-01-110.0560.0560.0560.056###
2008-01-10######0.0580.059###
2008-01-090.0540.0540.0540.054###
2008-01-0800000
2008-01-0700000
2008-01-040.0560.0560.0560.05613728
2008-01-0300000
2008-01-020.0560.0560.0560.056###
2007-12-310.0550.0550.0550.055###
2007-12-280.0560.0560.0540.054###
2007-12-270.0590.0590.0560.056###
2007-12-24######0.0590.059###
2007-12-21############135153
2007-12-20###############
2007-12-190.0580.0580.0580.058###
2007-12-180.0570.0570.0560.056###
2007-12-17###############
2007-12-14######0.0580.058###
2007-12-13###############
2007-12-12###############
2007-12-11###############
2007-12-10###############
2007-12-070.0750.076#########
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-29###############
2007-11-280.0790.0820.075###461720
2007-11-27###0.077###0.077699756
2007-11-26###############
2007-11-23###############
2007-11-22###############
2007-11-21############268353
2007-11-20############1307924
2007-11-190.059###0.059######
2007-11-160.0590.0590.0580.058250788
2007-11-150.056###0.056###147379
2007-11-140.059###0.059######
2007-11-130.0560.0590.0520.059666457
2007-11-120.0560.0560.0550.055###
2007-11-090.0580.0580.0580.058###
2007-11-080.0570.0570.0550.055###
2007-11-070.0580.0580.0570.057117973
2007-11-060.0590.0590.0590.05942653
2007-11-05######0.0590.059183640
2007-11-0200000
2007-11-01######0.059######
2007-10-3100000
2007-10-30############49156
2007-10-290.059###0.055######
2007-10-2600000
2007-10-250.055###0.052######
2007-10-240.0560.0570.0550.055###
2007-10-230.055###0.055######
2007-10-220.057###0.054######
2007-10-190.0570.0570.0570.057###
2007-10-18######0.0550.0571981678
2007-10-170.0570.0570.0530.055###
2007-10-16###############
2007-10-150.058###0.058###63250
2007-10-1200000
2007-10-110.0570.0580.0570.058###
2007-10-100.0570.0570.0560.057383029
2007-10-090.0560.0580.0560.05811780
2007-10-0800000
2007-10-050.0550.0550.0550.055###
2007-10-04######0.0590.05951149
2007-10-03############443150
2007-10-02###############
2007-10-010.0530.0530.0530.053###
2007-09-28###############
2007-09-270.055###0.055######
2007-09-260.0540.0560.0540.05571250
2007-09-250.053###0.0530.058###
2007-09-240.0510.0550.0510.055###
2007-09-21###############
2007-09-2000000
2007-09-190.0510.051######27555
2007-09-1800000
2007-09-170.0550.055#########
2007-09-14###############
2007-09-13###############
2007-09-120.0490.0550.0490.055###
2007-09-11############68722
2007-09-1000000
2007-09-07###############
2007-09-06############1278
2007-09-05######0.0570.057###
2007-09-04######0.0570.0571921774
2007-09-030.047###0.047######
2007-08-310.0450.0450.0410.041###
2007-08-300.0460.0460.0450.0451471074
2007-08-290.0470.0470.0460.046###
2007-08-2800000
2007-08-27######0.0470.047###
2007-08-240.049###0.049######
2007-08-230.0430.0480.0430.048###
2007-08-220.0440.0440.0430.043###
2007-08-210.0420.0450.0420.044###
2007-08-2000000
2007-08-17###############
2007-08-160.0440.0440.0410.041###
2007-08-150.0480.0480.0440.044###
2007-08-14######0.0480.04827083
2007-08-130.0530.0530.045######
2007-08-100.0550.0550.0530.054###
2007-08-090.058###0.058######
2007-08-080.059###0.059######
2007-08-07###############
2007-08-06###############
2007-08-03############0
2007-08-02###############
2007-08-01###############
2007-07-31###############
2007-07-30###############
2007-07-27######0.059######


     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 23:45:47 thru 2018-07-21 23:45:47 GMT for 0 secs.
Page length category 2 - Current - 0, 00000