Opyl Limited Historical Data - OPL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Opyl Limited (OPL)
Opyl Limited (OPL) Historical

Opyl Limited (OPL)

0.017

-0.001

( -5.56% )

Updated: 21:28:39

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-5.55555555556	0.018	0.02	0.017	237465	0.01934399	DE
4	-0.006	-26.0869565217	0.023	0.027	0.016	933582	0.01833229	DE
12	-0.015	-46.875	0.032	0.034	0.016	475867	0.02066045	DE
26	-0.025	-59.5238095238	0.042	0.042	0.016	351283	0.02392031	DE
52	-0.008	-32	0.025	0.056	0.016	242421	0.02716403	DE
156	-0.173	-91.0526315789	0.19	0.305	0.016	163988	0.07092653	DE
260	-0.153	-90	0.17	0.34	0.016	161130	0.10980774	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715580900	0.018	0	0.00	0.018	0.018	0.018	423353
1715321700	0.018	-0.001	-5.26	0.018	0.018	0.018	310000
1715235300	0.019	-0.001	-5.00	0.02	0.02	0.019	158895
1715148900	0.02	0	0.00	0.02	0.02	0.02	32197
1715062500	0.02	0	0.00	0.02	0.02	0.02	626233
1714976100	0.02	0.001	5.26	0.018	0.02	0.018	60000
1714716900	0.019	0	0.00	0.019	0.019	0.019	0
1714630500	0.019	0	0.00	0.019	0.019	0.019	0
1714544100	0.019	0	0.00	0.019	0.019	0.019	0
1714457700	0.019	0	0.00	0.018	0.02	0.018	262695
1714371300	0.019	0.0025	15.15	0.016	0.025	0.016	4279208
1714112100	0.0165	-0.0045	-21.43	0.022	0.022	0.0165	1160136
1713939300	0.021	0.004	23.53	0.017	0.021	0.017	248739
1713852900	0.017	-0.002	-10.53	0.021	0.027	0.017	3861323
1713766500	0.019	0	0.00	0.018	0.019	0.018	370400
1713507300	0.019	0	0.00	0.019	0.019	0.019	0
1713420900	0.019	-0.001	-5.00	0.02	0.02	0.017	760291
1713334500	0.02	-0.002	-9.09	0.021	0.022	0.02	915024
1713248100	0.022	0	0.00	0.022	0.022	0.022	0
1713161700	0.022	0	0.00	0.023	0.023	0.022	25000
1712902500	0.022	0	0.00	0.022	0.022	0.022	0
1712816100	0.022	-0.0005	-2.22	0.02	0.022	0.02	128402
1712729700	0.0225	-0.0025	-10.00	0.0225	0.0225	0.0225	68913
1712639700	0.025	0	0.00	0.025	0.025	0.025	0
1712553300	0.025	0	0.00	0.025	0.025	0.025	0
1712294100	0.025	0.001	4.17	0.025	0.025	0.025	300000
1712207700	0.024	0	0.00	0.024	0.024	0.024	0
1712121300	0.024	0	0.00	0.024	0.024	0.024	0
1712034900	0.024	-0.002	-7.69	0.024	0.024	0.024	133415
1711602900	0.026	0.004	18.18	0.026	0.026	0.026	96153
1711516500	0.022	0	0.00	0.022	0.022	0.022	0
1711430100	0.022	-0.003	-12.00	0.019	0.022	0.019	429500
1711343700	0.025	0	0.00	0.031	0.031	0.025	131250
1711084500	0.025	0	0.00	0.025	0.025	0.025	0
1710998100	0.025	0	0.00	0.025	0.025	0.025	0
1710911700	0.025	0.003	13.64	0.025	0.025	0.025	250000
1710825300	0.022	0	0.00	0.022	0.022	0.022	0
1710738900	0.022	0	0.00	0.022	0.022	0.022	0
1710479700	0.022	-0.006	-21.43	0.022	0.022	0.022	3898
1710393300	0.028	0	0.00	0.028	0.028	0.028	29602
1710306900	0.028	0	0.00	0.028	0.028	0.028	0
1710220500	0.028	0	0.00	0.028	0.028	0.028	250000
1710134100	0.028	0	0.00	0.028	0.028	0.028	20398
1709874900	0.028	-0.003	-9.68	0.028	0.028	0.028	34343
1709788500	0.031	-0.001	-3.13	0.031	0.031	0.031	190515
1709702100	0.032	0.002	6.67	0.032	0.032	0.032	204470
1709615700	0.03	0	0.00	0.03	0.03	0.03	0
1709529300	0.03	0	0.00	0.03	0.03	0.03	0
1709270100	0.03	0	0.00	0.03	0.03	0.03	0
1709183700	0.03	0	0.00	0.03	0.03	0.03	226667
1709097300	0.03	-0.004	-11.76	0.031	0.031	0.03	305000
1709010900	0.034	0	0.00	0.034	0.034	0.034	14735
1708924500	0.034	0	0.00	0.034	0.034	0.034	0
1708665300	0.034	0	0.00	0.034	0.034	0.034	0
1708578900	0.034	0.002	6.25	0.034	0.034	0.034	29176
1708492500	0.032	0	0.00	0.032	0.032	0.032	150000
1708406100	0.032	0.001	3.23	0.031	0.032	0.031	632387
1708319700	0.031	-0.001	-3.13	0.032	0.032	0.031	432247
1708060500	0.032	-0.001	-3.03	0.035	0.035	0.032	690468
1707974100	0.033	0	0.00	0.033	0.033	0.033	0
1707887700	0.033	0	0.00	0.033	0.033	0.033	33000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions