FinData: Historical Data for OBB, ADNY

Monday, 29 April 2024

CO MEDICAL MGMT

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
11/08/21	0.0180	0.0183	0.0120	0.0179	573,300
10/08/21	0.0198	0.0200	0.0180	0.0180	682,500
09/08/21	0.0200	0.0200	0.0150	0.0198	300,400
04/08/21	0.0200	0.0200	0.0150	0.0150	42,400
02/08/21	0.0200	0.0200	0.0112	0.0112	50,900
30/07/21	0.0180	0.0180	0.0150	0.0150	21,700
29/07/21	0.0185	0.0200	0.0185	0.0200	87,100
28/07/21	0.0175	0.0180	0.0175	0.0180	62,100
27/07/21	0.0134	0.0134	0.0134	0.0134	5,000
26/07/21	0.0151	0.0151	0.0151	0.0151	2,500
23/07/21	0.0141	0.0151	0.0117	0.0151	70,800
22/07/21	0.0190	0.0190	0.0190	0.0190	21,900
21/07/21	0.0154	0.0154	0.0154	0.0154	10,400
20/07/21	0.0180	0.0220	0.0180	0.0190	88,000
19/07/21	0.0180	0.0220	0.0180	0.0188	142,200
16/07/21	0.0220	0.0220	0.0180	0.0220	49,800
15/07/21	0.0166	0.0220	0.0166	0.0220	122,000
14/07/21	0.0181	0.0181	0.0180	0.0180	91,300
13/07/21	0.0200	0.0220	0.0190	0.0190	132,200
12/07/21	0.0180	0.0220	0.0180	0.0200	239,700
09/07/21	0.0150	0.0220	0.0150	0.0200	454,300
08/07/21	0.0160	0.0190	0.0140	0.0181	629,700
07/07/21	0.0093	0.0197	0.0093	0.0183	898,800
06/07/21	0.0115	0.0150	0.0115	0.0150	204,300
02/07/21	0.0088	0.0118	0.0088	0.0118	5,000
01/07/21	0.0110	0.0124	0.0075	0.0110	530,500
30/06/21	0.0112	0.0124	0.0110	0.0118	231,900
29/06/21	0.0132	0.0132	0.0110	0.0126	164,300
28/06/21	0.0159	0.0159	0.0102	0.0139	404,200
25/06/21	0.0140	0.0159	0.0075	0.0137	387,100
24/06/21	0.0141	0.0141	0.0141	0.0141	58,100
23/06/21	0.0115	0.0131	0.0106	0.0120	322,000
22/06/21	0.0112	0.0115	0.0101	0.0115	65,700
21/06/21	0.0112	0.0112	0.0112	0.0112	20,000
18/06/21	0.0112	0.0112	0.0112	0.0112	54,800
17/06/21	0.0115	0.0115	0.0115	0.0115	10,000
16/06/21	0.0124	0.0124	0.0115	0.0115	85,900
15/06/21	0.0118	0.0137	0.0112	0.0136	50,200
14/06/21	0.0139	0.0139	0.0111	0.0111	318,500

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%