Ophir High Conviction Fund Historical Data - OPH | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Ophir High Conviction Fund (OPH)
Ophir High Conviction Fund (OPH) Historical

Ophir High Conviction Fund (OPH)

2.59

-0.05

(-1.89%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-2.63157894737	2.66	2.66	2.56	121719	2.6096244	DE
4	0.08	3.18725099602	2.51	2.77	2.51	228485	2.63558612	DE
12	0.08	3.18725099602	2.51	2.77	2.34	298395	2.49542052	DE
26	0.26	11.1587982833	2.33	2.77	2.19	337698	2.39517813	DE
52	0.06	2.37154150198	2.53	2.77	2.19	229158	2.41629339	DE
156	-1.22	-32.0209973753	3.81	4.37	2.18	149067	2.76814974	DE
260	0.08	3.18725099602	2.51	4.37	1.715	158236	2.75229753	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	2.64	0.05	1.93	2.6	2.65	2.6	238499
1713766500	2.59	-0.01	-0.38	2.6	2.62	2.59	71723
1713507300	2.6	-0.02	-0.57	2.6	2.61	2.59	124785
1713420900	2.615	0.03	0.97	2.59	2.63	2.56	62701
1713334500	2.59	-0.05	-1.89	2.63	2.65	2.59	166826
1713248100	2.64	-0.02	-0.75	2.66	2.66	2.59	182558
1713161700	2.66	-0.02	-0.75	2.66	2.67	2.64	184091
1712902500	2.68	0.03	1.13	2.66	2.7	2.66	128257
1712816100	2.65	-0.04	-1.49	2.67	2.7	2.65	194123
1712729700	2.69	0.01	0.37	2.69	2.71	2.67	82915
1712643300	2.68	-0.03	-1.11	2.68	2.72	2.67	137101
1712556900	2.71	0.03	1.12	2.69	2.71	2.68	142830
1712294100	2.68	-0.05	-1.83	2.72	2.72	2.67	281376
1712207700	2.73	0.07	2.63	2.66	2.77	2.65	281805
1712121300	2.66	-0.02	-0.75	2.66	2.68	2.64	197719
1712034900	2.68	0.01	0.37	2.7	2.7	2.65	253389
1711602900	2.67	0.04	1.52	2.63	2.73	2.63	292463
1711516500	2.63	0.08	3.14	2.57	2.63	2.55	416174
1711430100	2.55	0.04	1.59	2.5099999	2.55	2.5099999	826232
1711343700	2.5099999	0.02	1.01	2.5099999	2.52	2.5	692721
1711084500	2.485	-0.01	-0.20	2.49	2.49	2.48	614571
1710998100	2.49	0.03	1.22	2.48	2.49	2.46	669895
1710911700	2.46	0.01	0.41	2.46	2.48	2.45	259608
1710825300	2.45	-0.03	-1.21	2.48	2.48	2.45	320015
1710738900	2.48	0.03	1.22	2.47	2.49	2.47	534947
1710479700	2.45	-0.05	-2.00	2.49	2.5	2.43	622183
1710393300	2.5	-0.02	-0.79	2.5	2.52	2.48	402487
1710306900	2.52	0	0.00	2.52	2.525	2.52	191478
1710220500	2.52	0.01	0.40	2.5099999	2.5299999	2.5	315165
1710134100	2.5099999	0.02	0.80	2.5	2.5099999	2.47	209946
1709874900	2.49	0.02	0.81	2.48	2.5	2.46	451249
1709788500	2.47	0.02	0.82	2.46	2.48	2.45	286395
1709702100	2.45	-0.01	-0.41	2.45	2.46	2.44	249791
1709615700	2.46	0.02	0.82	2.44	2.48	2.44	564358
1709529300	2.44	0.02	0.62	2.44	2.45	2.44	270423
1709270100	2.425	0.03	1.46	2.4	2.43	2.4	636051
1709183700	2.39	-0.03	-1.24	2.41	2.41	2.39	195020
1709097300	2.42	0.04	1.68	2.39	2.42	2.38	373854
1709010900	2.38	-0.03	-1.24	2.4	2.41	2.38	283011
1708924500	2.41	-0.01	-0.41	2.43	2.44	2.39	159644
1708665300	2.42	0.02	0.83	2.4	2.46	2.4	317727
1708578900	2.4	0	0.00	2.4	2.42	2.4	149618
1708492500	2.4	0	0.00	2.4	2.42	2.4	213484
1708406100	2.4	0.02	0.84	2.4	2.41	2.39	116903
1708319700	2.38	-0.01	-0.42	2.41	2.41	2.34	932103
1708060500	2.39	-0.02	-0.83	2.4	2.42	2.36	296890
1707974100	2.41	-0.03	-1.23	2.45	2.48	2.41	271393
1707887700	2.44	0.01	0.41	2.42	2.47	2.41	330110
1707801300	2.43	-0.03	-1.22	2.47	2.475	2.43	155698
1707714900	2.46	0.01	0.41	2.46	2.46	2.41	111501
1707455700	2.45	-0.04	-1.61	2.49	2.49	2.45	386224
1707369300	2.49	0.01	0.40	2.48	2.5099999	2.48	90365
1707282900	2.48	-0.01	-0.40	2.49	2.5	2.48	285031
1707196500	2.49	0.01	0.40	2.48	2.49	2.47	304106
1707110100	2.48	0.02	0.81	2.48	2.5	2.46	142913
1706850900	2.46	0.01	0.41	2.48	2.5	2.46	157210
1706764500	2.45	-0.05	-2.00	2.5	2.5	2.44	226737
1706678100	2.5	0.01	0.40	2.47	2.5099999	2.45	249374
1706591700	2.49	-0.02	-0.80	2.5099999	2.5299999	2.48	84075
1706505300	2.5099999	0.03	1.21	2.47	2.5099999	2.46	284765
1706159700	2.48	0.04	1.64	2.46	2.5099999	2.46	185262
1706073300	2.44	0	0.00	2.44	2.49	2.41	170318

Ophir High Conviction

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