Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

OPH Ophir High Conviction Fund

2.63

0.01 (0.38%)

Jun 25 2024 - Closed

Delayed by 20 minutes

OPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	2.62	0.01	0.38%	2.60	2.62	2.58	112,205
Jun 21 2024	2.61	0.03	1.16%	2.60	2.62	2.58	236,239
Jun 20 2024	2.58	0.00	0.00%	2.60	2.60	2.56	174,171
Jun 19 2024	2.58	0.00	0.00%	2.58	2.60	2.56	129,682
Jun 18 2024	2.58	-0.01	-0.39%	2.59	2.59	2.57	130,304
Jun 17 2024	2.59	-0.02	-0.77%	2.61	2.61	2.56	221,674
Jun 14 2024	2.61	-0.03	-1.14%	2.65	2.65	2.57	129,576
Jun 13 2024	2.64	0.02	0.76%	2.64	2.65	2.62	142,691
Jun 12 2024	2.62	0.01	0.38%	2.63	2.64	2.62	93,886
Jun 11 2024	2.61	-0.04	-1.51%	2.65	2.66	2.61	200,052
Jun 07 2024	2.65	0.01	0.38%	2.64	2.65	2.59	282,395
Jun 06 2024	2.64	0.03	1.15%	2.62	2.66	2.61	282,063
Jun 05 2024	2.61	-0.02	-0.76%	2.62	2.62	2.60	136,687
Jun 04 2024	2.63	0.02	0.77%	2.62	2.64	2.61	366,538
Jun 03 2024	2.61	0.01	0.38%	2.60	2.63	2.60	81,381
May 31 2024	2.60	0.02	0.78%	2.59	2.61	2.59	90,430
May 30 2024	2.58	-0.01	-0.39%	2.60	2.62	2.58	111,659
May 29 2024	2.59	-0.04	-1.52%	2.63	2.65	2.59	176,930
May 28 2024	2.63	-0.03	-1.13%	2.66	2.68	2.62	132,712
May 27 2024	2.66	-0.01	-0.37%	2.67	2.70	2.66	210,908
May 24 2024	2.67	-0.01	-0.37%	2.69	2.70	2.65	168,752
May 23 2024	2.68	-0.02	-0.74%	2.70	2.70	2.67	299,639
May 22 2024	2.70	0.02	0.75%	2.70	2.72	2.68	208,767
May 21 2024	2.68	0.00	0.00%	2.68	2.80	2.64	534,849
May 20 2024	2.68	0.07	2.68%	2.61	2.68	2.61	222,208
May 17 2024	2.61	0.01	0.38%	2.60	2.61	2.59	102,836
May 16 2024	2.60	0.03	1.17%	2.57	2.61	2.57	248,435
May 15 2024	2.57	0.01	0.39%	2.56	2.58	2.55	160,409
May 14 2024	2.56	0.01	0.39%	2.56	2.57	2.54	132,492
May 13 2024	2.55	-0.02	-0.78%	2.54	2.57	2.54	316,978
May 10 2024	2.57	0.05	1.98%	2.52	2.58	2.52	183,458
May 09 2024	2.52	-0.05	-1.95%	2.54	2.55	2.51	192,305
May 08 2024	2.57	0.00	0.00%	2.54	2.57	2.54	234,096
May 07 2024	2.57	0.06	2.39%	2.52	2.57	2.52	236,188
May 06 2024	2.51	-0.01	-0.40%	2.54	2.54	2.50	208,205
May 03 2024	2.52	-0.02	-0.79%	2.52	2.54	2.52	38,502
May 02 2024	2.54	0.06	2.42%	2.48	2.55	2.48	133,734
May 01 2024	2.48	-0.09	-3.50%	2.55	2.57	2.46	384,453
Apr 30 2024	2.57	0.01	0.39%	2.56	2.57	2.55	53,142
Apr 29 2024	2.56	-0.03	-1.16%	2.62	2.62	2.56	179,454
Apr 26 2024	2.59	0.00	0.00%	2.60	2.63	2.59	75,377
Apr 24 2024	2.59	-0.05	-1.89%	2.64	2.65	2.57	162,748
Apr 23 2024	2.64	0.05	1.93%	2.60	2.65	2.60	238,499
Apr 22 2024	2.59	-0.01	-0.38%	2.60	2.62	2.59	71,723
Apr 19 2024	2.60	-0.02	-0.57%	2.60	2.61	2.59	124,785
Apr 18 2024	2.615	0.03	0.97%	2.59	2.63	2.56	62,701
Apr 17 2024	2.59	-0.05	-1.89%	2.63	2.65	2.59	166,826
Apr 16 2024	2.64	-0.02	-0.75%	2.66	2.66	2.59	182,558
Apr 15 2024	2.66	-0.02	-0.75%	2.66	2.67	2.64	184,091
Apr 12 2024	2.68	0.03	1.13%	2.66	2.70	2.66	128,257
Apr 11 2024	2.65	-0.04	-1.49%	2.67	2.70	2.65	194,123
Apr 10 2024	2.69	0.01	0.37%	2.69	2.71	2.67	82,915
Apr 09 2024	2.68	-0.03	-1.11%	2.68	2.72	2.67	137,101
Apr 08 2024	2.71	0.03	1.12%	2.69	2.71	2.68	142,830
Apr 05 2024	2.68	-0.05	-1.83%	2.72	2.72	2.67	281,376
Apr 04 2024	2.73	0.07	2.63%	2.66	2.77	2.65	281,805
Apr 03 2024	2.66	-0.02	-0.75%	2.66	2.68	2.64	197,719
Apr 02 2024	2.68	0.01	0.37%	2.70	2.70	2.65	253,389
Mar 28 2024	2.67	0.04	1.52%	2.63	2.73	2.63	292,463
Mar 27 2024	2.63	0.08	3.14%	2.57	2.63	2.55	416,174

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