Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 06:08:25 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

(OTL) ORION TELECOMMUNICATIONS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for OTL    Limits Next Section


Company Details for (OTL) ORION TELECOMMUNICATIONS LIMITED

Listing Code OTL
Listing Name ORION TELECOMMUNICATIONS LIMITED
GICS Sector Telecommunication Services
ISIN Name ORION TELECOMMUN.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OTL1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for OTL .. Friday 28th September 2007

OTL 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 ### ### 0.2
MAX 0.57 ### ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (OTL) ORION TELECOMMUNICATIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 18.3 18.3 0.0
2005-Aug-01 Mon ### ### ### ### 22,786 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 78,829 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 144,171 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 82.1 82.1 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### 0.285 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 16.8 16.8 0.0
2005-Jul-21 Thu ### ### ### ### 18.0 18.0 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri 0.325 0.325 ### 0.325 ### ### ###
2005-Jul-14 Thu 0.325 ### 0.325 ### 82.1 82.1 0.0
2005-Jul-13 Wed 0.325 ### 0.325 0.325 117,955 ### ### ### ###
2005-Jul-12 Tue ### 0.325 ### 0.325 139,885 ### 83.2 83.2 ###
2005-Jul-11 Mon ### ### ### ### 16.7 16.7 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 0.325 0.325 ### ### 22.8 22.8 0.0
2005-Jul-06 Wed ### ### ### ### 90.1 90.1 0.0
2005-Jul-05 Tue 0.325 0.325 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 11.1 11.1 0.0
2005-Jul-01 Fri ### 0.345 ### 0.345 83.5 83.5 0.0
2005-Jun-30 Thu ### 0.325 ### 0.325 ### ### ###
2005-Jun-29 Wed ### ### ### ### 694,048 0 84.3 84.3 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 10.7 10.7 0.0
2005-Jun-24 Fri ### ### ### ### 4,052,326 0 ### ### 0.0
2005-Jun-23 Thu ### ### 0.29 ### 91.1 91.1 0.0
2005-Jun-22 Wed ### ### ### ### 174,328 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 85.7 85.7 0.0
2005-Jun-20 Mon ### ### 0.29 ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 512,043 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 82.8 82.8 0.0
2005-Jun-15 Wed ### ### ### ### 2,574,550 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 5.4 5.4 0.0
2005-Jun-10 Fri ### ### ### ### 10.8 10.8 0.0
2005-Jun-09 Thu 0.325 0.325 ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue 0.325 0.325 ### ### 180,882 ### ### ### 0.0
2005-Jun-06 Mon 0.325 0.325 ### 0.325 69,653 ### ### ### ###
2005-Jun-03 Fri ### ### ### ### 265,150 0 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 18.7 18.7 0.0
2005-May-31 Tue ### ### ### ### 537,083 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### 0.385 ### 0.385 ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 0.345 ### 0.345 ### ### ### 0.0
2005-May-24 Tue 0.345 0.345 0.345 0.345 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### 0.345 ### 0.345 ### ### 0.0
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed ### ### ### ### 80.3 80.3 0.0
2005-May-17 Tue ### ### ### ### 92.0 92.0 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 13.1 13.1 0.0
2005-May-12 Thu 0.325 ### 0.325 ### ### ### 0.0
2005-May-11 Wed ### ### ### 0.325 18.4 18.4 ###
2005-May-10 Tue ### ### ### ### 14.0 14.0 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 0.345 0.345 ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 21.3 21.3 0.0
2005-May-03 Tue ### ### 0.355 0.355 ### ### 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri ### 0.375 ### 0.375 42,743 ### ### ### ###
2005-Apr-28 Thu 0.385 0.385 ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 11.0 11.0 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 215,843 0 ### ### 0.0
2005-Apr-21 Thu 0.4 0.4 ### ### 723,457 ### ### ### 0.0
2005-Apr-20 Wed 0.4 0.4 0.4 0.4 72.6 72.6 0.0
2005-Apr-19 Tue ### ### 0.4 0.4 ### ### 0.0
2005-Apr-18 Mon 0.41 0.41 0.41 0.41 170,353 69,844 ### ### ###
2005-Apr-15 Fri 0.4 0.41 0.4 0.41 ### ### ###
2005-Apr-14 Thu 0.4 0.41 0.4 0.4 80.1 80.1 0.0
2005-Apr-13 Wed 0.43 0.43 0.4 ### 1,465,080 ### ### ### 0.0
2005-Apr-12 Tue 0.43 0.43 0.425 0.43 72.3 72.3 ###
2005-Apr-11 Mon 0.42 0.42 0.42 0.42 77.6 77.6 ###
2005-Apr-08 Fri 0.43 0.43 0.425 0.425 ### ### ###
2005-Apr-07 Thu 0.44 0.44 0.425 0.43 14.5 14.5 ###
2005-Apr-06 Wed 0.44 0.445 ### ### ### ### 0.0
2005-Apr-05 Tue 0.44 0.44 0.425 ### 25.5 25.5 0.0
2005-Apr-04 Mon 0.44 0.445 0.44 0.44 76.8 76.8 ###
2005-Apr-01 Fri 0.46 0.46 0.44 0.44 ### ### ###
2005-Mar-31 Thu 0.45 0.45 0.45 0.45 64.4 64.4 0.0
2005-Mar-30 Wed 0.46 0.46 0.43 0.445 ### ### ###
2005-Mar-29 Tue 0.48 0.48 0.47 0.47 29.0 29.0 ###
2005-Mar-24 Thu 0.485 0.485 0.475 0.475 19.9 19.9 ###
2005-Mar-23 Wed 0.485 0.485 0.475 0.475 617,625 ### 23.2 23.2 ###
2005-Mar-22 Tue 0.49 0.49 0.485 0.485 ### ### 0.0
2005-Mar-21 Mon 0.49 0.49 0.485 0.49 ### ### ###
2005-Mar-18 Fri 0.49 0.49 0.485 0.485 303,856 148,129 ### ### 0.0
2005-Mar-17 Thu 0.49 ### 0.485 0.485 ### ### 0.0
2005-Mar-16 Wed ### ### 0.49 0.49 ### ### ###
2005-Mar-15 Tue 0.49 0.5 0.485 0.485 ### ### 0.0
2005-Mar-14 Mon 0.5 0.5 0.485 0.485 11.4 11.4 0.0
2005-Mar-11 Fri ### 0.5 0.49 0.5 418,923 ### 75.9 75.9 0.0
2005-Mar-10 Thu 0.5 0.5 0.49 0.49 16.5 16.5 ###
2005-Mar-09 Wed 0.5 0.5 0.5 0.5 258,723 ### ### ### 0.0
2005-Mar-08 Tue 0.51 0.51 ### 0.5 1,249,321 318,576 17.2 17.2 0.0
2005-Mar-07 Mon 0.475 0.51 0.475 0.51 1,301,942 ### 97.3 97.3 ###
2005-Mar-04 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Mar-03 Thu ### 0.5 0.49 ### 68.5 68.5 0.0
2005-Mar-02 Wed 0.5 0.51 ### ### ### ### 0.0
2005-Mar-01 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Feb-28 Mon 0.51 0.52 0.49 0.5 2,105,383 ### ### ### 0.0
2005-Feb-25 Fri 0.51 0.52 0.5 0.52 231,274 117,949 83.5 83.5 0.0
2005-Feb-24 Thu 0.52 0.52 0.52 0.52 668,426 347,581 ### ### 0.0
2005-Feb-23 Wed 0.52 0.53 0.52 0.53 ### ### 0.0
2005-Feb-22 Tue 0.52 0.52 0.52 0.52 75.8 75.8 0.0
2005-Feb-21 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2005-Feb-18 Fri 0.52 0.53 0.52 0.52 ### ### 0.0
2005-Feb-17 Thu 0.51 0.51 0.51 0.51 71.3 71.3 ###
2005-Feb-16 Wed 0.52 0.52 0.51 0.52 73.6 73.6 0.0
2005-Feb-15 Tue 0.52 0.52 0.51 0.52 73.7 73.7 0.0
2005-Feb-14 Mon 0.52 0.52 0.51 0.51 18.9 18.9 ###
2005-Feb-11 Fri 0.52 0.52 0.52 0.52 65.8 65.8 0.0
2005-Feb-10 Thu 0.51 0.53 0.51 0.52 85.4 85.4 0.0
2005-Feb-09 Wed 0.5 0.51 0.5 0.5 199,352 100,672 73.8 73.8 0.0
2005-Feb-08 Tue 0.5 0.5 0.5 0.5 72.2 72.2 0.0
2005-Feb-07 Mon 0.51 0.51 0.5 0.5 187,974 94,926 ### ### 0.0
2005-Feb-04 Fri 0.51 0.51 0.51 0.51 ### ### ###
2005-Feb-03 Thu 0.51 0.52 0.51 0.52 100,026 ### ### ### 0.0
2005-Feb-02 Wed 0.52 0.52 0.52 0.52 71.1 71.1 0.0
2005-Feb-01 Tue 0.53 0.53 0.52 0.52 524,122 ### ### ### 0.0
2005-Jan-31 Mon 0.52 0.52 0.52 0.52 530,540 275,880 73.6 73.6 0.0
2005-Jan-28 Fri 0.54 0.54 0.52 0.53 ### ### 0.0
2005-Jan-27 Thu 0.54 0.55 0.54 0.54 ### ### 0.0
2005-Jan-25 Tue 0.52 0.55 0.52 0.54 582,581 311,680 ### ### 0.0
2005-Jan-24 Mon 0.52 0.53 0.52 0.52 939,925 ### ### ### 0.0
2005-Jan-21 Fri 0.52 0.53 0.52 0.52 67.7 67.7 0.0
2005-Jan-20 Thu 0.51 0.53 0.51 0.53 94.7 94.7 0.0
2005-Jan-19 Wed 0.49 0.51 0.49 0.51 955,075 ### ### ### ###
2005-Jan-18 Tue 0.49 0.49 0.49 0.49 74.6 74.6 ###
2005-Jan-17 Mon 0.49 0.49 0.485 0.485 86,588 ### 22.5 22.5 0.0
2005-Jan-14 Fri 0.485 0.49 0.485 0.49 80.2 80.2 ###
2005-Jan-13 Thu 0.485 0.49 0.485 0.49 157,288 76,677 77.6 77.6 ###
2005-Jan-12 Wed 0.485 0.485 0.485 0.485 ### ### 0.0
2005-Jan-11 Tue 0.49 0.49 0.485 0.485 ### ### 0.0
2005-Jan-10 Mon 0.49 0.49 0.485 0.49 177,688 86,622 ### ### ###
2005-Jan-07 Fri 0.49 0.49 0.485 0.485 17.5 17.5 0.0
2005-Jan-06 Thu 0.49 0.49 0.49 0.49 0 ###
2005-Jan-05 Wed 0.49 0.49 0.49 0.49 49,925 ### ### ### ###
2005-Jan-04 Tue 0.5 0.5 0.49 0.49 ### ### ###
2004-Dec-31 Fri 0.5 0.5 0.49 0.49 ### ### ###
2004-Dec-30 Thu 0.51 0.51 0.5 0.5 1,270,575 641,640 ### ### 0.0
2004-Dec-29 Wed 0.5 0.5 0.49 0.5 72.7 72.7 0.0
2004-Dec-24 Fri 0.485 0.51 0.485 0.51 97.3 97.3 ###
2004-Dec-23 Thu ### 0.475 ### 0.475 86.1 86.1 ###
2004-Dec-22 Wed 0.45 0.46 0.45 0.46 85.7 85.7 0.0
2004-Dec-21 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-20 Mon 0.45 0.455 0.445 0.445 ### ### ###
2004-Dec-17 Fri 0.45 0.45 0.45 0.45 65.2 65.2 0.0
2004-Dec-16 Thu 0.46 0.46 0.445 0.45 ### ### 0.0
2004-Dec-15 Wed 0.44 ### 0.44 ### ### ### 0.0
2004-Dec-14 Tue 0.42 0.45 0.42 0.44 95.0 95.0 ###
2004-Dec-13 Mon 0.46 0.46 0.41 0.41 1.2 1.2 ###
2004-Dec-10 Fri 0.46 0.47 0.46 ### ### ### 0.0
2004-Dec-09 Thu 0.455 0.46 0.455 0.46 ### ### 0.0
2004-Dec-08 Wed 0.48 0.48 0.46 0.46 14.9 14.9 0.0
2004-Dec-07 Tue 0.47 0.48 0.455 0.48 ### ### 0.0
2004-Dec-06 Mon 0.48 0.48 0.46 0.46 121,750 57,222 ### ### 0.0
2004-Dec-03 Fri 0.46 0.48 0.46 0.48 ### ### 0.0
2004-Dec-02 Thu 0.455 0.455 0.455 0.455 ### ### 0.0
2004-Dec-01 Wed 0.46 0.46 0.455 0.46 72.6 72.6 0.0
2004-Nov-30 Tue 0.46 0.46 0.45 0.455 ### ### 0.0
2004-Nov-29 Mon 0.46 ### 0.46 0.46 70.2 70.2 0.0
2004-Nov-26 Fri 0.455 0.46 0.45 0.46 103,750 ### 76.9 76.9 0.0
2004-Nov-25 Thu 0.45 0.45 0.45 0.45 64.8 64.8 0.0
2004-Nov-24 Wed 0.46 0.46 0.45 0.455 157,250 71,548 ### ### 0.0
2004-Nov-23 Tue ### 0.47 0.455 ### 495,650 ### 65.0 65.0 0.0
2004-Nov-22 Mon ### 0.47 ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 0.47 0.475 0.46 0.475 249,148 116,476 ### ### ###
2004-Nov-18 Thu ### 0.475 ### 0.47 74.2 74.2 ###
2004-Nov-17 Wed 0.46 ### 0.455 0.46 799,650 181,920 ### ### 0.0
2004-Nov-16 Tue 0.47 0.47 ### ### 140,328 32,977 28.4 28.4 0.0
2004-Nov-15 Mon 0.475 0.48 0.475 0.475 578,072 276,029 67.1 67.1 ###
2004-Nov-12 Fri 0.47 0.47 0.47 0.47 65.9 65.9 ###
2004-Nov-11 Thu 0.47 0.47 0.47 0.47 ### ### ###
2004-Nov-10 Wed 0.48 0.48 ### ### 9.0 9.0 0.0
2004-Nov-09 Tue ### 0.47 0.46 ### 70.5 70.5 0.0
2004-Nov-08 Mon 0.47 0.47 0.46 0.46 14.4 14.4 0.0
2004-Nov-05 Fri 0.475 0.49 0.475 0.475 443,670 214,070 ### ### ###
2004-Nov-04 Thu ### ### 0.48 0.485 323,858 77,725 ### ### 0.0
2004-Nov-03 Wed 0.47 0.49 ### 0.49 ### ### ###
2004-Nov-02 Tue 0.47 0.47 ### ### 22.5 22.5 0.0
2004-Nov-01 Mon 0.475 0.475 0.47 0.47 646,575 ### 23.9 23.9 ###
2004-Oct-29 Fri 0.47 0.47 0.47 0.47 66.1 66.1 ###
2004-Oct-28 Thu 0.475 0.475 0.46 0.47 ### ### ###
2004-Oct-27 Wed 0.49 ### 0.475 0.475 ### ### ###
2004-Oct-26 Tue 0.5 0.51 ### ### ### ### 0.0
2004-Oct-25 Mon 0.5 0.5 0.5 0.5 72.5 72.5 0.0
2004-Oct-22 Fri 0.5 0.51 0.5 0.51 ### ### ###
2004-Oct-21 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2004-Oct-20 Wed 0.51 0.51 0.49 0.49 6.7 6.7 ###
2004-Oct-19 Tue 0.51 0.51 0.51 0.51 70.8 70.8 ###
2004-Oct-18 Mon 0.52 0.52 0.52 0.52 70.6 70.6 0.0
2004-Oct-15 Fri 0.53 0.53 0.52 0.52 358,859 ### ### ### 0.0
2004-Oct-14 Thu 0.52 0.53 0.51 0.53 558,650 ### 87.6 87.6 0.0
2004-Oct-13 Wed 0.5 0.53 0.5 0.52 428,350 ### ### ### 0.0
2004-Oct-12 Tue 0.5 0.52 0.5 0.51 421,222 214,823 ### ### ###
2004-Oct-11 Mon 0.5 0.51 0.49 0.5 69.7 69.7 0.0
2004-Oct-08 Fri 0.51 0.51 0.49 0.5 ### ### 0.0
2004-Oct-07 Thu 0.51 0.51 ### 0.51 504,349 ### ### ### ###
2004-Oct-06 Wed 0.53 0.53 0.5 0.51 7.6 7.6 ###
2004-Oct-05 Tue 0.56 0.57 0.52 0.53 ### ### 0.0
2004-Mar-05 Fri 0.48 0.48 0.48 0.48 69.1 69.1 0.0


<< Previous 1 2
     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 2024-04-20 18:08:25 thru 2024-04-20 18:08:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000