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 2018-07-19 09:46:28 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

(OTT) OPEN TELECOMMUNICATIONS LIMITED Daily Prices...

     Prev Section TOC    Company Info for OTT    Basic Next Section


Company Details for (OTT) OPEN TELECOMMUNICATIONS LIMITED

Listing CodeOTT
Listing NameOPEN TELECOMMUNICATIONS LIMITED
GICS SectorSoftware & Services
ISIN NameOPEN TELECOMM.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000OTT4


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for OTT .. Wednesday 24th May 2006

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

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


End of day Prices (Basic format),

last 480 Days for (OTT) OPEN TELECOMMUNICATIONS LIMITED
DateOpenHighLowCloseVolume
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-2900000
2006-05-2600000
2006-05-2500000
2006-05-24###0.2###0.2140081
2006-05-23############13351
2006-05-22###############
2006-05-19###############
2006-05-18###############
2006-05-17###############
2006-05-160.145###0.145###91889
2006-05-150.1450.1450.1450.145###
2006-05-120.1450.1450.1450.1454142
2006-05-110.1450.1450.1450.1451474
2006-05-100.1450.1450.1450.1458045
2006-05-090.1450.1450.1450.14522257
2006-05-08###############
2006-05-05############9486
2006-05-04###############
2006-05-03###############
2006-05-020.145#########34447
2006-05-010.145###0.1450.14519385
2006-04-28#########0.145###
2006-04-27############198754
2006-04-260.125###0.125###20887
2006-04-240.1450.145#########
2006-04-21###############
2006-04-200.1550.1550.1550.1555584
2006-04-1900000
2006-04-180.1550.1550.1550.155###
2006-04-130.1550.1550.1550.15520184
2006-04-1100000
2006-04-100.1550.1550.1550.155###
2006-04-0700000
2006-04-06###0.2###0.256774
2006-04-0500000
2006-04-04###############
2006-04-03###############
2006-03-3100000
2006-03-30############48
2006-03-290.250.250.250.25###
2006-03-28###0.22###0.22###
2006-03-27############2020
2006-03-2400000
2006-03-2300000
2006-03-22###############
2006-03-21############2547
2006-03-20############1040
2006-03-17###############
2006-03-160.1850.1850.1850.185350
2006-03-15###0.185###0.185###
2006-03-14############51822
2006-03-13###############
2006-03-10############1753
2006-03-090.1450.1450.1450.145758
2006-03-080.1450.1450.1450.145750
2006-03-070.1750.175######173282
2006-03-0600000
2006-03-0300000
2006-03-02###############
2006-03-01############35940
2006-02-28############125382
2006-02-270.175###0.175######
2006-02-2400000
2006-02-2300000
2006-02-2200000
2006-02-210.1750.1750.1750.175###
2006-02-2000000
2006-02-170.1750.1750.1750.17522
2006-02-160.1750.1750.1750.1754540
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-08###0.250.1750.175###
2006-02-070.1750.1750.1750.175250
2006-02-0600000
2006-02-03###############
2006-02-020.1750.1750.1750.175###
2006-02-0100000
2006-01-31############250
2006-01-30############2175
2006-01-27############25
2006-01-250.1750.175#########
2006-01-2400000
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-130.1750.1750.1750.175###
2006-01-1200000
2006-01-1100000
2006-01-10###############
2006-01-09###############
2006-01-0600000
2006-01-0500000
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2200000
2005-12-2100000
2005-12-2000000
2005-12-1900000
2005-12-16###############
2005-12-1500000
2005-12-14###############
2005-12-1300000
2005-12-1200000
2005-12-0900000
2005-12-0800000
2005-12-0700000
2005-12-0600000
2005-12-050.20.20.20.2###
2005-12-0200000
2005-12-01############2050
2005-11-3000000
2005-11-290.2###0.20.2###
2005-11-280.20.2#########
2005-11-250.20.20.20.2###
2005-11-240.20.20.20.2150
2005-11-2300000
2005-11-2200000
2005-11-2100000
2005-11-180.230.230.230.23###
2005-11-1700000
2005-11-1600000
2005-11-150.230.230.230.23###
2005-11-140.230.230.230.23###
2005-11-1100000
2005-11-10############15155
2005-11-0900000
2005-11-0800000
2005-11-07############10188
2005-11-04###############
2005-11-03###############
2005-11-02###############
2005-11-01############150
2005-10-3100000
2005-10-2800000
2005-10-27###############
2005-10-26############7340
2005-10-25###############
2005-10-24###############
2005-10-2100000
2005-10-2000000
2005-10-1900000
2005-10-1800000
2005-10-1700000
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-10############4984
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-04############883
2005-10-0300000
2005-09-30###############
2005-09-2900000
2005-09-2800000
2005-09-270.3250.3250.3250.325###
2005-09-26############948
2005-09-23###############
2005-09-22############0
2005-09-21############0
2005-09-20############0
2005-09-1900000
2005-09-16############0
2005-09-15############0
2005-09-14############0
2005-09-13############0
2005-09-12############0
2005-09-09############0
2005-09-08############0
2005-09-07############0
2005-09-06############0
2005-09-05############944
2005-09-02############0
2005-09-01###############
2005-08-310.3850.3850.3850.38542
2005-08-300.40.40.40.4###
2005-08-290.40.40.40.4###
2005-08-260.3850.3850.3850.385375
2005-08-250.40.40.3850.385###
2005-08-240.40.40.40.4###
2005-08-230.40.40.40.40
2005-08-220.40.40.40.40
2005-08-190.40.40.40.40
2005-08-180.40.40.40.4###
2005-08-170.3850.3850.3850.3850
2005-08-160.3850.3850.3850.3850
2005-08-150.3850.3850.3850.3850
2005-08-120.3850.3850.3850.3850
2005-08-110.3850.3850.3850.3850
2005-08-100.3850.3850.3850.3850
2005-08-090.3850.3850.3850.3850
2005-08-080.3850.3850.3850.3850
2005-08-050.3850.3850.3850.3851084
2005-08-040.3850.3850.3850.3850
2005-08-030.3850.3850.3850.3850
2005-08-020.3850.3850.3850.3850
2005-08-010.3850.3850.3850.3850
2005-07-290.410.410.3850.385###
2005-07-280.440.440.440.440
2005-07-270.420.440.420.44###
2005-07-26############0
2005-07-25############0
2005-07-22###############
2005-07-21############0
2005-07-20###############
2005-07-190.410.410.410.416186
2005-07-180.40.40.40.4###
2005-07-150.40.40.40.40
2005-07-140.40.40.40.4###
2005-07-13######0.40.4###
2005-07-120.385###0.385######
2005-07-110.3850.3850.3850.3850
2005-07-080.3850.3850.3850.38537344
2005-07-07############0
2005-07-06###############
2005-07-050.3750.3850.3750.38552656
2005-07-040.3750.3750.3750.37513187
2005-07-010.3750.3750.3750.3750
2005-06-30######0.3750.3754176
2005-06-290.375###0.375###4741
2005-06-28############26740
2005-06-27############91524
2005-06-240.40.4#########
2005-06-230.4250.4250.40.43227
2005-06-220.4250.4250.4250.425###
2005-06-21######0.43######
2005-06-200.43###0.43###309046
2005-06-170.425###0.4250.4324870
2005-06-160.4250.4250.4250.4255041
2005-06-150.43###0.430.43###
2005-06-140.43###0.430.4390259
2005-06-100.430.430.4250.425###
2005-06-090.430.430.430.43###
2005-06-080.4250.4250.4250.4254640
2005-06-070.420.4250.420.425###
2005-06-060.430.430.430.430
2005-06-030.430.430.430.4319540
2005-06-020.430.430.430.43###
2005-06-010.430.430.430.43###
2005-05-310.430.430.430.43###
2005-05-300.430.430.430.4320180
2005-05-270.430.430.430.43###
2005-05-260.430.430.430.437925
2005-05-250.430.430.430.4315145
2005-05-240.430.440.430.43###
2005-05-230.430.430.430.43###
2005-05-200.430.430.430.430
2005-05-190.430.430.430.43169580
2005-05-180.430.430.430.435027
2005-05-170.430.430.430.43###
2005-05-160.430.430.430.43723654
2005-05-13######0.430.43###
2005-05-120.43###0.430.43554454
2005-05-110.410.420.410.42###
2005-05-100.430.430.410.41230657
2005-05-09###0.43###0.4249550
2005-05-060.410.410.410.41###
2005-05-050.410.410.410.41103073
2005-05-040.410.410.410.41###
2005-05-030.410.410.410.41###
2005-05-020.41###0.41###133320
2005-04-290.40.410.40.4112348
2005-04-280.4###0.40.4###
2005-04-270.40.40.40.4424
2005-04-260.40.40.40.45340
2005-04-220.40.40.40.41079
2005-04-210.40.40.40.4###
2005-04-200.40.40.40.4###
2005-04-19###############
2005-04-180.40.4######31843
2005-04-150.40.40.40.432885
2005-04-140.40.40.40.4###
2005-04-130.410.410.40.4###
2005-04-120.410.410.410.4125
2005-04-110.40.440.40.44###
2005-04-080.440.440.430.43###
2005-04-070.440.440.440.44###
2005-04-060.430.4450.430.44###
2005-04-050.430.450.430.43###
2005-04-040.460.460.4250.425###
2005-04-010.460.480.460.47###
2005-03-310.440.450.420.44155841
2005-03-300.410.440.410.4497578
2005-03-29###############
2005-03-24############10484
2005-03-23######0.3450.345###
2005-03-220.3450.3550.3450.34523726
2005-03-210.3450.3450.3450.3456084
2005-03-18###0.345###0.345###
2005-03-17############345
2005-03-160.3550.355######52275
2005-03-150.3550.3550.3550.355###
2005-03-14############7725
2005-03-110.355###0.355###4375
2005-03-10###############
2005-03-09###############
2005-03-08###############
2005-03-07############0
2005-03-04###############
2005-03-03###0.4######152670
2005-03-02###############
2005-03-01###0.425###0.425###
2005-02-280.4250.4250.40.4###
2005-02-250.430.430.420.4236441
2005-02-240.440.440.430.43###
2005-02-230.46###0.455###9446
2005-02-22###0.470.45######
2005-02-210.410.440.410.4425158
2005-02-180.410.410.410.41250
2005-02-170.40.40.40.4###
2005-02-160.4#########18240
2005-02-15############1973
2005-02-14###############
2005-02-110.40.40.40.4###
2005-02-100.40.40.40.4###
2005-02-090.3850.40.3850.4###
2005-02-08######0.3850.385###
2005-02-070.40.4#########
2005-02-04###0.4###0.423672
2005-02-03############24276
2005-02-02###############
2005-02-01###############
2005-01-310.420.440.40.44115581
2005-01-280.3550.44###0.42327852
2005-01-27###############
2005-01-25###############
2005-01-240.3450.3450.3450.345###
2005-01-21############187
2005-01-20############20
2005-01-19############17224
2005-01-18############1272
2005-01-17############11520
2005-01-14############14974
2005-01-13############0
2005-01-12############0
2005-01-11###############
2005-01-10############32046
2005-01-07###0.325###0.32556275
2005-01-06###############
2005-01-05###############
2005-01-040.3550.3550.3550.3550
2004-12-310.3550.3550.3550.3550
2004-12-30###0.355###0.355###
2004-12-29############370
2004-12-24###############
2004-12-23############0
2004-12-22###############
2004-12-21###############
2004-12-20###############
2004-12-17###############
2004-12-16###############
2004-12-150.325###0.325######
2004-12-140.280.3250.280.325###
2004-12-13###############
2004-12-100.28###0.28######
2004-12-09###############
2004-12-080.29###0.270.27###
2004-12-070.280.290.250.29338121
2004-12-06######0.260.2847472
2004-12-03############19181
2004-12-02###############
2004-12-01###############
2004-11-30###############
2004-11-29###############
2004-11-260.3550.355#########
2004-11-250.3550.355#########
2004-11-240.40.4#########
2004-11-230.40.40.40.4###
2004-11-220.40.40.40.412022
2004-11-19######0.40.4###
2004-11-18###############
2004-11-170.420.430.420.43105377
2004-11-160.410.430.410.4192284
2004-11-150.410.41###0.41###
2004-11-12###0.41###0.41###
2004-11-11############62381
2004-11-10###############
2004-11-09###############
2004-11-08###0.4#########
2004-11-05############3643
2004-11-040.410.410.40.4###
2004-11-030.410.410.410.414055
2004-11-020.410.410.410.41250
2004-11-010.40.410.40.412742
2004-10-29###0.43######50228
2004-10-28############4277
2004-10-27############30154
2004-10-26############102487
2004-10-25############384
2004-10-22###############
2004-10-210.40.4#########
2004-10-20###0.4###0.4###
2004-10-190.410.410.40.4###
2004-10-180.430.430.410.413684
2004-10-150.420.440.420.43###
2004-10-14###############
2004-10-13###############
2004-10-12###############
2004-10-110.385############
2004-10-08############5084
2004-10-070.40.4#########
2004-10-060.410.410.40.4###
2004-10-050.420.420.410.41###
2004-10-040.410.410.410.41###
2004-10-010.410.410.410.41###
2004-09-300.410.410.40.4###
2004-09-290.470.470.470.470
2004-09-280.420.470.420.4721346
2004-09-270.410.420.40.42###
2004-09-240.420.420.40.4119371
2004-09-230.4250.450.4250.4510051
2004-09-22###0.4250.40.42526277
2004-09-21###############
2004-09-20############20241
2004-09-170.450.450.450.450
2004-09-160.450.450.420.4550050
2004-09-150.450.450.450.45###
2004-09-140.450.450.450.45###
2004-09-130.440.440.440.44###
2004-09-100.450.450.440.4455742
2004-09-09###0.45###0.44447085
2004-09-080.420.420.40.4251786
2004-09-070.430.430.430.430
2004-09-060.410.430.410.43###
2004-09-030.430.430.410.41###
2004-09-020.450.450.450.450
2004-09-010.430.45###0.45###
2004-08-310.50.50.40.4581988
2004-08-300.520.520.50.5###
2004-08-270.530.530.530.5317376
2004-08-260.560.570.540.54###
2004-08-250.58###0.580.58###
2004-08-24######0.580.583320
2004-08-230.570.570.570.57###
2004-08-200.540.570.540.5750774
2004-08-190.540.550.530.5513620
2004-08-180.540.540.540.544470
2004-08-170.550.590.550.56###
2004-08-160.560.560.540.5550750
2004-08-130.550.550.550.55###
2004-08-120.580.580.570.58###
2004-08-110.550.550.550.5577670
2004-08-100.570.570.560.56###
2004-08-090.550.550.550.550
2004-08-060.560.560.550.55###
2004-08-050.570.570.570.5715047
2004-08-040.570.580.570.5824953
2004-08-030.59###0.59###150249
2004-08-020.590.590.570.5711324
2004-07-300.540.590.540.5961250
2004-07-290.550.570.530.53###
2004-07-280.540.590.540.59###
2004-07-270.530.590.530.54###
2004-07-260.550.550.530.53###
2004-07-23######0.560.56107155
2004-07-220.56###0.56###87946
2004-07-210.560.570.560.579850
2004-07-200.570.590.570.59###
2004-07-190.59###0.58######
2004-07-160.570.570.570.572752
2004-07-150.580.580.560.5761743
2004-07-140.58###0.58###21373
2004-07-13######0.580.5820371
2004-07-12######0.580.5842341
2004-07-09###############
2004-07-08############103820
2004-07-070.57###0.56######
2004-07-060.580.590.570.57###
2004-07-05######0.580.58###
2004-07-02############208050
2004-07-01############55080
2004-06-30###############
2004-06-29###############
2004-06-28###############
2004-06-25############19484
2004-06-24###############
2004-06-23###0.7#########
2004-06-22###############
2004-06-21############90740
2004-06-18###############
2004-06-170.70.7#########
2004-06-160.70.710.70.71###
2004-06-150.70.70.70.713457
2004-06-140.750.770.710.72###
2004-06-110.750.770.710.72###
2004-06-100.730.750.720.75###
2004-06-090.710.730.710.72###
2004-06-080.70.710.70.7121583
2004-06-070.730.730.70.7###
2004-06-04###0.74###0.72177127
2004-06-030.710.74###0.7###
2004-06-020.760.770.740.74106122
2004-06-010.80.80.750.76###
2004-05-310.830.840.80.84###
2004-05-28############0
2004-05-27############0
2004-05-26############0
2004-05-25############0
2004-05-24############0
2004-05-21############0
2004-05-20############0
2004-05-19############0
2004-05-18############0
2004-05-17############0
2004-05-14###############
2004-05-13############6371150
2004-05-12###############
2004-05-11###############
2004-05-10############38753958
2004-05-07###############
2004-05-06###############
2004-05-05###############
2004-05-04###############
2004-05-03###############
2004-04-30###############
2004-04-29###############
2004-04-28###############
2004-04-27############6972250
2004-04-26############8050
2004-04-23###############
2004-04-22###############
2004-04-21###############
2004-04-20###############
2004-04-19###############
2004-04-16###############
2004-04-15###############
2004-04-14###############
2004-04-13###############
2004-04-08############1137942
2004-04-07###############
2004-04-06############10817350
2004-04-05###############
2004-04-02############31818270
2004-04-01###############
2004-03-31############11126846
2004-03-30###############
2004-03-29###############
2004-03-26###############
2004-03-25###############
2004-03-24###############
2004-03-23############33537887
2004-03-22###############
2004-03-19############4472243
2004-03-18############12347575
2004-03-17###############
2004-03-16############10507689
2004-03-15###############
2004-03-12############38529279
2004-03-11###############
2004-03-10###############
2004-03-09###############
2004-03-08############7490729
2004-03-05###############
2004-03-04############9418788
2004-03-03###############
2004-03-02############13152048
2004-03-01############11157575
2004-02-27###############
2004-02-26###############
2004-02-25###############
2004-02-24###############
2004-02-23###############
2004-02-20###############
2004-02-19###############
2004-02-18############4192144
2004-02-17############4904425
2004-02-16###############
2004-02-13############18588449
2004-02-12###############
2004-02-11############18013376
2004-02-10############41862275
2004-02-09############146343986
2004-02-06###############
2004-02-05###############
2004-02-04############107234055
2004-02-03############115834282
2003-12-310.0510.0510.0510.0510
2003-12-300.0510.0510.0510.0510
2003-12-290.0510.0510.0510.0510
2003-12-240.0510.0510.0510.0510
2003-12-230.0510.0510.0510.0510
2003-12-220.0510.0510.0510.0510
2003-12-190.0510.0510.0510.0510
2003-12-180.0510.0510.0510.0510
2003-12-170.0510.0510.0510.0510


     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 2018-07-19 09:46:28 thru 2018-07-19 09:46:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000