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 2018-07-18 04:51:15 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

(OTL) ORION TELECOMMUNICATIONS LIMITED Daily Prices...

     Prev Section TOC    Company Info for OTL    Basic Next Section


Company Details for (OTL) ORION TELECOMMUNICATIONS LIMITED

Listing CodeOTL
Listing NameORION TELECOMMUNICATIONS LIMITED
GICS SectorTelecommunication Services
ISIN NameORION TELECOMMUN.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000OTL1


Maximum Price date available .. Tuesday 17th July 2018
Latest price with VOLUME for OTL .. Friday 28th September 2007

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

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


End of day Prices (Basic format),

last 480 Days for (OTL) ORION TELECOMMUNICATIONS LIMITED
DateOpenHighLowCloseVolume
2007-12-2000000
2007-12-1900000
2007-12-1800000
2007-12-1700000
2007-12-1400000
2007-12-1300000
2007-12-1200000
2007-12-1100000
2007-12-1000000
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-2300000
2007-11-2200000
2007-11-2100000
2007-11-2000000
2007-11-1900000
2007-11-1600000
2007-11-15############0
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-0900000
2007-11-0800000
2007-11-0700000
2007-11-0600000
2007-11-0500000
2007-11-0200000
2007-11-0100000
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-2600000
2007-10-2500000
2007-10-2400000
2007-10-2300000
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-1700000
2007-10-1600000
2007-10-1500000
2007-10-1200000
2007-10-1100000
2007-10-1000000
2007-10-0900000
2007-10-0800000
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-0100000
2007-09-28###############
2007-09-270.260.270.260.27###
2007-09-2600000
2007-09-2500000
2007-09-240.26###0.26######
2007-09-210.260.260.260.2614241
2007-09-2000000
2007-09-190.2450.260.2450.26###
2007-09-1800000
2007-09-170.2450.2450.240.245###
2007-09-14###############
2007-09-130.240.240.240.24###
2007-09-120.2450.250.2450.25###
2007-09-1100000
2007-09-100.230.230.230.23425329
2007-09-0700000
2007-09-060.240.240.230.23###
2007-09-0500000
2007-09-040.260.260.20.24189671
2007-09-030.260.260.260.26###
2007-08-310.255###0.2550.26###
2007-08-3000000
2007-08-2900000
2007-08-280.250.260.250.26###
2007-08-270.240.240.240.24###
2007-08-240.240.240.240.24###
2007-08-230.2250.230.2250.23###
2007-08-220.230.230.2250.225###
2007-08-2100000
2007-08-2000000
2007-08-170.220.22###0.22203851
2007-08-160.250.250.220.22###
2007-08-150.260.260.260.26###
2007-08-140.250.250.250.25###
2007-08-130.250.250.250.25###
2007-08-100.250.250.250.25###
2007-08-090.2550.260.250.26###
2007-08-080.2450.2550.2450.255###
2007-08-070.240.240.240.240
2007-08-060.240.240.240.24###
2007-08-030.240.240.240.240
2007-08-020.240.240.240.24###
2007-08-010.2450.2450.2450.245###
2007-07-310.2450.2450.2450.245###
2007-07-300.2450.2450.2450.2450
2007-07-270.2550.2550.2450.245###
2007-07-260.260.260.260.26###
2007-07-250.260.260.2550.25546875
2007-07-240.2550.260.2550.26###
2007-07-23######0.260.26###
2007-07-20###0.27#########
2007-07-190.250.270.25######
2007-07-180.2450.250.2450.25285425
2007-07-170.2450.2450.2450.245394575
2007-07-160.240.245#########
2007-07-130.230.230.230.2394075
2007-07-120.220.230.220.23###
2007-07-110.220.220.220.22###
2007-07-100.2250.2250.2250.225###
2007-07-090.2250.2250.2250.225###
2007-07-0600000
2007-07-050.2250.225######230886
2007-07-04###0.225###0.225###
2007-07-03###############
2007-07-020.230.230.230.23###
2007-06-29###0.225###0.2251094029
2007-06-280.1750.1750.1750.175###
2007-06-270.1750.1750.1750.17588673
2007-06-260.1750.175######42327
2007-06-25###############
2007-06-22############101225
2007-06-21############210125
2007-06-20###############
2007-06-19###############
2007-06-18###############
2007-06-15###############
2007-06-14###############
2007-06-13###############
2007-06-1200000
2007-06-08###############
2007-06-07#########0.175###
2007-06-06###############
2007-06-05###0.185###0.185###
2007-06-040.1850.1850.1850.185###
2007-06-01###############
2007-05-310.1850.1850.1850.185###
2007-05-3000000
2007-05-29###############
2007-05-28######0.1850.185###
2007-05-25######0.185######
2007-05-24###0.2###0.256625
2007-05-2300000
2007-05-220.20.20.20.2###
2007-05-2100000
2007-05-180.20.20.20.2###
2007-05-170.20.20.20.2###
2007-05-16######0.20.2104725
2007-05-15############96875
2007-05-140.210.210.210.2123125
2007-05-110.210.210.210.21###
2007-05-1000000
2007-05-0900000
2007-05-080.210.210.210.2140875
2007-05-07###############
2007-05-0400000
2007-05-03###0.21###0.21###
2007-05-02###############
2007-05-010.210.210.210.21###
2007-04-3000000
2007-04-270.210.210.210.2123625
2007-04-2600000
2007-04-2400000
2007-04-230.210.21#########
2007-04-2000000
2007-04-190.220.220.220.22###
2007-04-18###0.220.20.22###
2007-04-170.210.21#########
2007-04-1600000
2007-04-130.20.20.20.2###
2007-04-120.20.20.20.2###
2007-04-110.2###0.20.254875
2007-04-100.20.20.20.253341
2007-04-050.20.20.20.233750
2007-04-040.20.20.20.2250575
2007-04-030.20.2######55250
2007-04-02############33750
2007-03-30############366250
2007-03-29###############
2007-03-2800000
2007-03-27############33075
2007-03-26#########0.2###
2007-03-2300000
2007-03-2200000
2007-03-21###0.2###0.2###
2007-03-2000000
2007-03-190.2############
2007-03-160.20.20.20.2509625
2007-03-150.20.20.20.2###
2007-03-14############580182
2007-03-1300000
2007-03-12###############
2007-03-09############53650
2007-03-08###0.2###0.2###
2007-03-0700000
2007-03-06###0.2###0.2###
2007-03-0500000
2007-03-020.20.20.20.2###
2007-03-010.20.20.20.2###
2007-02-280.20.20.20.2###
2007-02-270.21###0.210.21###
2007-02-260.21###0.21###287371
2007-02-230.210.210.210.21372647
2007-02-22###0.21###0.21319880
2007-02-21############5120
2007-02-200.210.210.20.2###
2007-02-190.210.21######56244
2007-02-160.21###0.210.21###
2007-02-150.210.21#########
2007-02-140.210.22######143750
2007-02-13###0.22###0.22###
2007-02-1200000
2007-02-090.230.230.220.22###
2007-02-080.240.240.230.23###
2007-02-070.220.240.220.24167844
2007-02-0600000
2007-02-0500000
2007-02-020.220.220.220.22###
2007-02-010.220.220.220.22###
2007-01-310.2250.2250.2250.22512350
2007-01-300.2250.2250.2250.2252650
2007-01-290.2250.2250.2250.225###
2007-01-250.2250.2250.2250.225###
2007-01-240.220.220.220.22###
2007-01-230.220.220.220.22###
2007-01-2200000
2007-01-190.220.220.220.2241956
2007-01-180.230.230.220.2263953
2007-01-1700000
2007-01-1600000
2007-01-150.230.230.230.23###
2007-01-120.230.230.230.23###
2007-01-1100000
2007-01-1000000
2007-01-0900000
2007-01-080.230.230.230.23###
2007-01-0500000
2007-01-040.230.230.230.23###
2007-01-0300000
2007-01-020.2250.2250.2250.225###
2006-12-290.2250.2250.2250.225###
2006-12-280.220.220.220.22###
2006-12-270.21###0.21######
2006-12-220.210.210.210.21###
2006-12-2100000
2006-12-2000000
2006-12-1900000
2006-12-1800000
2006-12-15######0.210.21###
2006-12-1400000
2006-12-1300000
2006-12-12###############
2006-12-1100000
2006-12-0800000
2006-12-0700000
2006-12-06###############
2006-12-0500000
2006-12-04###############
2006-12-01###############
2006-11-30###############
2006-11-290.2250.2250.2250.225###
2006-11-28###############
2006-11-270.220.220.220.22###
2006-11-240.230.230.230.23###
2006-11-230.230.230.230.23###
2006-11-220.230.240.230.24###
2006-11-21######0.230.23###
2006-11-20###0.24###0.24###
2006-11-170.240.240.240.2420850
2006-11-160.230.230.230.23###
2006-11-150.240.240.240.24###
2006-11-140.230.240.230.23###
2006-11-130.230.230.230.23###
2006-11-100.23###0.23######
2006-11-090.23###0.230.23###
2006-11-080.230.230.230.23###
2006-11-070.230.230.230.23###
2006-11-060.230.230.230.23###
2006-11-030.230.230.230.23###
2006-11-0200000
2006-11-010.230.230.230.23###
2006-10-3100000
2006-10-300.240.240.230.23###
2006-10-270.240.240.240.24###
2006-10-26###0.24###0.2420128
2006-10-250.240.240.240.2413772
2006-10-240.240.240.240.24###
2006-10-230.2450.2450.240.24###
2006-10-2000000
2006-10-190.250.250.2450.245###
2006-10-18######0.230.2332040
2006-10-170.240.240.240.24###
2006-10-160.240.240.240.24311040
2006-10-130.230.250.230.2595024
2006-10-1200000
2006-10-11###0.25###0.25371886
2006-10-1000000
2006-10-0900000
2006-10-06###############
2006-10-05###############
2006-10-0400000
2006-10-030.23###0.23######
2006-10-020.240.24#########
2006-09-2900000
2006-09-28###############
2006-09-270.23###0.230.23###
2006-09-260.230.230.230.23###
2006-09-250.230.230.230.23130645
2006-09-220.230.230.230.23###
2006-09-210.230.2450.230.245104324
2006-09-20############29676
2006-09-190.240.245######539352
2006-09-180.230.230.230.23###
2006-09-15######0.230.23210520
2006-09-140.230.2450.23######
2006-09-130.230.230.220.225###
2006-09-12###0.23###0.23745479
2006-09-1100000
2006-09-08######0.21###542157
2006-09-070.220.220.220.22###
2006-09-06###0.22###0.22###
2006-09-05############227770
2006-09-040.220.22#########
2006-09-010.22############
2006-08-3100000
2006-08-30###############
2006-08-290.175############
2006-08-2800000
2006-08-25###############
2006-08-240.1850.185#########
2006-08-230.1850.20.1850.185393642
2006-08-220.1850.1850.1850.185###
2006-08-2100000
2006-08-18###############
2006-08-17###############
2006-08-16###############
2006-08-1500000
2006-08-1400000
2006-08-1100000
2006-08-1000000
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-04############21770
2006-08-030.1750.1750.1750.175###
2006-08-020.1850.185#########
2006-08-0100000
2006-07-3100000
2006-07-2800000
2006-07-270.1850.1850.1850.18576921
2006-07-260.1850.1850.1850.185###
2006-07-2500000
2006-07-2400000
2006-07-210.1850.1850.1850.185###
2006-07-200.1850.1850.1850.185###
2006-07-1900000
2006-07-1800000
2006-07-17###############
2006-07-14###############
2006-07-13###############
2006-07-1200000
2006-07-1100000
2006-07-1000000
2006-07-070.1750.1750.1750.175###
2006-07-060.1850.185#########
2006-07-0500000
2006-07-040.20.2250.2######
2006-07-03###############
2006-06-300.1850.20.1850.2570128
2006-06-27############39155
2006-06-260.185######0.185###
2006-06-23######0.1850.185###
2006-06-22############107382
2006-06-21###############
2006-06-20############441243
2006-06-19############18775
2006-06-16###############
2006-06-15###############
2006-06-14###0.2###0.2###
2006-06-13###############
2006-06-090.20.2#########
2006-06-08#########0.2###
2006-06-070.20.20.20.2###
2006-06-06###0.21###0.2###
2006-06-0500000
2006-06-0200000
2006-06-01###############
2006-05-31############29657
2006-05-300.1750.175######256343
2006-05-29######0.1750.17540157
2006-05-26###############
2006-05-25###############
2006-05-24###############
2006-05-23############25824
2006-05-2200000
2006-05-19###############
2006-05-18###0.2###0.2###
2006-05-17###############
2006-05-1600000
2006-05-150.185###0.185###481283
2006-05-120.1750.1850.1750.185449350
2006-05-110.1750.1750.1750.175###
2006-05-10###############
2006-05-090.1850.185#########
2006-05-080.185###0.1850.185###
2006-05-050.175###0.175######
2006-05-040.155###0.1550.175482750
2006-05-03#########0.155###
2006-05-02############122844
2006-05-01###############
2006-04-28############91122
2006-04-27######0.125###421651
2006-04-26###############
2006-04-24###############
2006-04-21###############
2006-04-20############602484
2006-04-190.1450.145#########
2006-04-180.1450.145#########
2006-04-13###0.145###0.145###
2006-04-11###############
2006-04-10###############
2006-04-07###0.175######20051
2006-04-06###############
2006-04-05###############
2006-04-04###############
2006-04-03############67642
2006-03-310.185###0.185###54551
2006-03-30###0.185#########
2006-03-29#########0.175105972
2006-03-28######0.185######
2006-03-27###0.2######1181227
2006-03-24###############
2006-03-23#########0.185###
2006-03-22###############
2006-03-21###0.155###0.155134040
2006-03-200.1450.1450.1450.145###
2006-03-17######0.145######
2006-03-16###############
2006-03-15###0.155#########
2006-03-140.1450.1450.1450.145###
2006-03-13###0.1550.1450.145###
2006-03-10######0.1450.145###
2006-03-09###0.155#########
2006-03-080.145###0.145######
2006-03-070.125###0.125######
2006-03-060.1250.125#########
2006-03-030.1250.1250.1250.125###
2006-03-02###############
2006-03-010.1250.125######276850
2006-02-28######0.1250.125683153
2006-02-27######0.125######
2006-02-24###############
2006-02-23###############
2006-02-22###############
2006-02-21###############
2006-02-20############421445
2006-02-170.1250.1250.1250.125###
2006-02-16######0.125######
2006-02-150.1250.1250.1250.125###
2006-02-140.1250.1250.1250.12584528
2006-02-130.1250.1250.1250.1255758
2006-02-10###############
2006-02-09############416658
2006-02-08###############
2006-02-07############37080
2006-02-06###############
2006-02-03###############
2006-02-0200000
2006-02-0100000
2006-01-31###############
2006-01-300.1250.1250.1250.125###
2006-01-27######0.1250.125###
2006-01-25############2040
2006-01-24############128671
2006-01-23############388829
2006-01-20###############
2006-01-190.1450.145######531181
2006-01-180.1450.1450.1450.145###
2006-01-170.1450.1550.1450.155###
2006-01-160.1450.1450.1450.14563980
2006-01-13###0.155###0.155###
2006-01-1200000
2006-01-110.1450.1450.1450.145###
2006-01-100.1550.155###0.145###
2006-01-090.1550.1550.1550.155###
2006-01-06######0.145###95672
2006-01-05######0.1450.145###
2006-01-040.1450.1450.1450.145###
2006-01-03######0.1550.155###
2005-12-30###############
2005-12-290.1750.175#########
2005-12-280.1550.1750.1550.175###
2005-12-27###0.155######217353
2005-12-23###0.155######217353
2005-12-22###############
2005-12-210.125#########416277
2005-12-20#########0.125630958
2005-12-19###############
2005-12-16###############
2005-12-15###0.155#########
2005-12-14###############
2005-12-13######0.155###1326459
2005-12-120.20.20.1750.175###
2005-12-090.240.240.1850.2###
2005-12-08######0.230.24219079
2005-12-07###############
2005-12-06############18521
2005-12-05###0.275#########
2005-12-0200000
2005-12-010.2750.2750.2750.275###
2005-11-300.280.280.280.28###
2005-11-290.280.280.280.28###
2005-11-280.2850.2850.2850.285###
2005-11-25######0.2850.285###
2005-11-240.2750.2750.2750.275###
2005-11-230.260.2750.260.27533843
2005-11-220.270.270.250.26###
2005-11-210.2750.2750.2750.275###
2005-11-180.2750.290.270.285143425
2005-11-170.280.280.280.28###
2005-11-160.290.290.2850.285###
2005-11-150.29###0.290.29105447
2005-11-140.285###0.285###41553
2005-11-110.280.280.280.28###
2005-11-100.29###0.2750.29###
2005-11-09######0.290.2957526
2005-11-08###############
2005-11-070.3250.3250.3250.325###
2005-11-040.3250.325###0.32553772
2005-11-03######0.3250.325###
2005-11-02###############
2005-11-01###############
2005-10-31############190922
2005-10-28######0.345###149150
2005-10-2700000
2005-10-26###0.355#########
2005-10-25###0.355#########
2005-10-24###############
2005-10-21######0.3550.35598472
2005-10-20###############
2005-10-19###############
2005-10-18###############
2005-10-17###############
2005-10-14######0.3550.355282683
2005-10-13###############
2005-10-12###############
2005-10-11###############
2005-10-10###############
2005-10-07###############
2005-10-06###############
2005-10-050.3750.375#########
2005-10-040.3750.375###0.375###
2005-10-030.375###0.3750.37563157
2005-09-300.375###0.3750.375###
2005-09-29######0.375###84923
2005-09-28############41050
2005-09-27######0.375######
2005-09-26###############
2005-09-230.375############
2005-09-220.3750.3750.3750.375###
2005-09-210.3850.3850.375###253881
2005-09-200.385###0.385######
2005-09-190.3850.385######282076
2005-09-16###0.385###0.385###
2005-09-15#########0.375184722
2005-09-14############0
2005-09-13###0.375######165845
2005-09-12######0.3750.375111483
2005-09-090.385######0.385141071
2005-09-08###0.3850.3750.375###
2005-09-07###0.375###0.375###
2005-09-06############543270
2005-09-05############1355
2005-09-02############76442
2005-09-01############98855
2005-08-31######0.355######
2005-08-30###0.375######784673
2005-08-290.345############
2005-08-26######0.345###68150
2005-08-25######0.345######
2005-08-240.325###0.325###382250
2005-08-230.3250.3250.3250.325###
2005-08-220.3250.3250.3250.325###
2005-08-190.3250.3250.3250.3250
2005-08-18######0.3250.325###
2005-08-17############732183
2005-08-16######0.3250.325###
2005-08-15############325273
2005-08-12###############
2005-08-11###############
2005-08-10###############
2005-08-09###############


     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 2018-07-18 04:51:15 thru 2018-07-18 04:51:15 GMT for 0 secs.
Page length category 2 - Current - 0, 00000