Advertisement
Otto Energy Limited (OEL.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 3,490,095 |
| Oct 24, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 824,410 |
| Oct 23, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,226,431 |
| Oct 22, 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 9,667,975 |
| Oct 21, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| Oct 18, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| Oct 17, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| Oct 16, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 765,895 |
| Oct 15, 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 795,126 |
| Oct 14, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,001,759 |
| Oct 11, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 265,249 |
| Oct 10, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,623,990 |
| Oct 09, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,675,266 |
| Oct 08, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,606,089 |
| Oct 07, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,606,926 |
| Oct 04, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 348,999 |
| Oct 03, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 700,000 |
| Oct 02, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,645,810 |
| Oct 01, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 396,938 |
| Sep 30, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,105,999 |
| Sep 27, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 392,812 |
| Sep 26, 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 171,780 |
| Sep 25, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,838,301 |
| Sep 24, 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 149,974 |
| Sep 23, 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 53,201 |
| Sep 20, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 614,689 |
| Sep 19, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 507,874 |
| Sep 18, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,148,928 |
| Sep 17, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,500,000 |
| Sep 16, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 792,737 |
| Sep 13, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,708,004 |
| Sep 12, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 949,935 |
| Sep 11, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 82,449 |
| Sep 10, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 890,583 |
| Sep 09, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 150,474 |
| Sep 06, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 92 |
| Sep 05, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 173,411 |
| Sep 04, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 484,601 |
| Sep 03, 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 14,381,712 |
| Sep 02, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,907,853 |
| Aug 30, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 928,981 |
| Aug 29, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 49,095 |
| Aug 28, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 466,639 |
| Aug 27, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 569,806 |
| Aug 26, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 164,130 |
| Aug 23, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,278,093 |
| Aug 22, 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 81,453 |
| Aug 21, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,374,496 |
| Aug 20, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 41,199 |
| Aug 19, 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 240,020 |
| Aug 16, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,870,397 |
| Aug 15, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 3,961,505 |
| Aug 14, 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 122,957 |
| Aug 13, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 84,003 |
| Aug 12, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 889,680 |
| Aug 09, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 914,503 |
| Aug 08, 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,415,905 |
| Aug 07, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 51,068 |
| Aug 06, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 85,804 |
| Aug 05, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,704,992 |
| Aug 02, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 481,880 |
| Aug 01, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,295,949 |
| Jul 31, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,814,417 |
| Jul 30, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,897,077 |
| Jul 29, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,568,858 |
| Jul 26, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,643,267 |
| Jul 25, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 786,126 |
| Jul 24, 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 16,985,582 |
| Jul 23, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 50,000 |
| Jul 22, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 145 |
| Jul 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 491,666 |
| Jul 18, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 850,000 |
| Jul 17, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 147,384 |
| Jul 16, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,255,314 |
| Jul 15, 2024 | 0.0110 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 478,570 |
| Jul 12, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,015,475 |
| Jul 11, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,787,498 |
| Jul 10, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,190,092 |
| Jul 09, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 325,719 |
| Jul 08, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 4,379,781 |
| Jul 05, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 76,200 |
| Jul 04, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| Jul 03, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 885,638 |
| Jul 02, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,800,791 |
| Jul 01, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 8,704,686 |
| Jun 28, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,028,678 |
| Jun 27, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,085,548 |
| Jun 26, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 222,250 |
| Jun 25, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 60,936 |
| Jun 24, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 842,969 |
| Jun 21, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 751,072 |
| Jun 20, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 466,445 |
| Jun 19, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 26,650 |
| Jun 18, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 235,517 |
| Jun 17, 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 10,987,564 |
| Jun 14, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| Jun 13, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,562 |
| Jun 12, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,050,000 |
| Jun 11, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,054,144 |
| Jun 07, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,381,945 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.