FinData: Historical Data for ASX, OST

Saturday, 20 April 2024

Onesteel Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
29/06/12	0.8050	0.8950	0.8050	0.8650	13,033,721
28/06/12	0.8250	0.8300	0.8050	0.8100	9,143,810
27/06/12	0.8300	0.8400	0.8000	0.8050	7,408,280
26/06/12	0.8500	0.8600	0.8250	0.8400	5,803,547
25/06/12	0.8750	0.8750	0.8450	0.8600	4,909,355
22/06/12	0.8650	0.8800	0.8500	0.8700	7,215,744
21/06/12	0.9450	0.9450	0.8700	0.8800	14,609,160
20/06/12	0.9750	0.9800	0.9300	0.9350	9,540,519
19/06/12	0.9500	0.9650	0.9350	0.9600	6,509,953
18/06/12	0.9500	0.9700	0.9350	0.9700	10,083,690
15/06/12	0.8700	0.9250	0.8550	0.9250	22,059,130
14/06/12	0.9000	0.9050	0.8350	0.8600	15,374,320
13/06/12	0.9400	0.9400	0.9000	0.9100	8,749,103
12/06/12	0.9150	0.9350	0.8950	0.9200	13,297,860
08/06/12	0.9600	0.9600	0.8900	0.9000	18,359,000
07/06/12	1.0050	1.0100	0.9350	0.9400	14,272,320
06/06/12	0.9600	0.9800	0.9500	0.9700	9,408,334
05/06/12	0.9450	0.9600	0.9300	0.9550	8,993,350
04/06/12	0.9450	0.9650	0.9150	0.9150	11,319,530
01/06/12	1.040	1.050	1.000	1.020	12,070,330
31/05/12	0.995	1.065	0.990	1.055	17,403,180
30/05/12	1.005	1.050	0.985	1.040	14,932,760
29/05/12	0.955	1.015	0.940	1.005	15,760,260
28/05/12	0.9350	0.9800	0.9300	0.9700	8,409,914
25/05/12	0.9450	0.9600	0.8900	0.9150	8,597,331
24/05/12	0.9300	0.9600	0.9150	0.9350	13,664,690
23/05/12	0.9800	0.9850	0.9200	0.9200	12,052,760
22/05/12	0.9800	1.0050	0.9750	1.0000	19,433,610
21/05/12	0.9200	0.9500	0.8900	0.9500	18,950,240
18/05/12	1.0000	1.0050	0.8800	0.9000	33,112,810
17/05/12	1.005	1.060	1.000	1.050	13,428,120
16/05/12	1.0200	1.0250	0.9750	0.9750	19,405,720
15/05/12	1.100	1.120	1.040	1.040	23,787,430
14/05/12	1.180	1.180	1.130	1.135	11,369,240
11/05/12	1.190	1.195	1.150	1.175	6,137,543
10/05/12	1.105	1.200	1.105	1.200	21,917,410
09/05/12	1.180	1.180	1.095	1.100	24,148,720
08/05/12	1.245	1.270	1.175	1.180	18,188,440
07/05/12	1.260	1.275	1.200	1.225	13,045,150
04/05/12	1.345	1.345	1.300	1.310	5,632,789
03/05/12	1.350	1.365	1.345	1.350	4,934,055
02/05/12	1.365	1.370	1.350	1.360	4,556,419
01/05/12	1.310	1.375	1.310	1.345	13,074,750
30/04/12	1.320	1.325	1.300	1.305	6,847,168

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%