Omni Bridgeway Ltd OBL
ASX · Australia · Commercial Services
AUD 1.52+0.04 (+2.84%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.52 | +3.04% | AUD 1.48 | AUD 1.52 | AUD 1.48 | 36.87K |
| 2026-10-01 | AUD 1.48 | -1.33% | AUD 1.49 | AUD 1.52 | AUD 1.48 | 154.47K |
| 2026-09-30 | AUD 1.50 | 0.00% | AUD 1.50 | AUD 1.51 | AUD 1.48 | 129.70K |
| 2026-09-29 | AUD 1.50 | +2.04% | AUD 1.47 | AUD 1.57 | AUD 1.46 | 181.54K |
| 2026-09-28 | AUD 1.47 | 0.00% | AUD 1.47 | AUD 1.48 | AUD 1.47 | 133.65K |
| 2026-09-25 | AUD 1.47 | 0.00% | AUD 1.50 | AUD 1.50 | AUD 1.46 | 301.07K |
| 2026-09-24 | AUD 1.47 | -0.68% | AUD 1.49 | AUD 1.50 | AUD 1.45 | 237.29K |
| 2026-09-23 | AUD 1.48 | +2.42% | AUD 1.46 | AUD 1.53 | AUD 1.45 | 235.57K |
| 2026-09-22 | AUD 1.45 | +0.70% | AUD 1.47 | AUD 1.47 | AUD 1.41 | 192.31K |
| 2026-09-21 | AUD 1.43 | +2.50% | AUD 1.47 | AUD 1.49 | AUD 1.43 | 161.41K |
| 2026-09-18 | AUD 1.40 | -4.44% | AUD 1.46 | AUD 1.49 | AUD 1.40 | 11.61M |
| 2026-09-17 | AUD 1.47 | -3.62% | AUD 1.52 | AUD 1.52 | AUD 1.46 | 289.80K |
| 2026-09-16 | AUD 1.52 | +0.66% | AUD 1.51 | AUD 1.52 | AUD 1.49 | 459.17K |
| 2026-09-15 | AUD 1.51 | +1.00% | AUD 1.51 | AUD 1.51 | AUD 1.50 | 136.67K |
| 2026-09-14 | AUD 1.50 | -0.99% | AUD 1.52 | AUD 1.52 | AUD 1.47 | 202.36K |
| 2026-09-11 | AUD 1.51 | -2.89% | AUD 1.55 | AUD 1.56 | AUD 1.50 | 251.44K |
| 2026-09-10 | AUD 1.55 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.54 | 418.86K |
| 2026-09-09 | AUD 1.55 | -2.81% | AUD 1.60 | AUD 1.60 | AUD 1.55 | 175.96K |
| 2026-09-08 | AUD 1.60 | -0.93% | AUD 1.61 | AUD 1.62 | AUD 1.57 | 327.52K |
| 2026-09-07 | AUD 1.62 | +3.86% | AUD 1.55 | AUD 1.64 | AUD 1.55 | 756.24K |
| 2026-09-04 | AUD 1.55 | -3.12% | AUD 1.61 | AUD 1.65 | AUD 1.55 | 1.41M |
| 2026-09-03 | AUD 1.61 | +4.22% | AUD 1.60 | AUD 1.63 | AUD 1.53 | 548.77K |
| 2026-09-02 | AUD 1.54 | -5.52% | AUD 1.65 | AUD 1.68 | AUD 1.51 | 519.96K |
| 2026-09-01 | AUD 1.63 | +12.41% | AUD 1.45 | AUD 1.64 | AUD 1.45 | 408.81K |
| 2026-08-31 | AUD 1.45 | +0.35% | AUD 1.44 | AUD 1.45 | AUD 1.41 | 287.46K |
| 2026-08-28 | AUD 1.45 | +0.70% | AUD 1.47 | AUD 1.47 | AUD 1.40 | 592.01K |
| 2026-08-27 | AUD 1.43 | +2.14% | AUD 1.46 | AUD 1.46 | AUD 1.38 | 728.35K |
| 2026-08-26 | AUD 1.40 | -1.06% | AUD 1.43 | AUD 1.46 | AUD 1.40 | 133.49K |
| 2026-08-25 | AUD 1.42 | +0.35% | AUD 1.41 | AUD 1.44 | AUD 1.41 | 139.31K |
| 2026-08-24 | AUD 1.41 | -4.39% | AUD 1.50 | AUD 1.52 | AUD 1.40 | 284.62K |
| 2026-08-21 | AUD 1.48 | -4.82% | AUD 1.53 | AUD 1.53 | AUD 1.47 | 184.19K |
| 2026-08-20 | AUD 1.55 | +2.98% | AUD 1.52 | AUD 1.55 | AUD 1.49 | 43.24K |
| 2026-08-19 | AUD 1.51 | +1.68% | AUD 1.47 | AUD 1.51 | AUD 1.47 | 42.32K |
| 2026-08-18 | AUD 1.49 | +1.02% | AUD 1.49 | AUD 1.49 | AUD 1.48 | 7.31K |
| 2026-08-17 | AUD 1.47 | +0.68% | AUD 1.46 | AUD 1.50 | AUD 1.46 | 118.21K |
| 2026-08-14 | AUD 1.46 | -2.67% | AUD 1.53 | AUD 1.53 | AUD 1.46 | 1.07M |
| 2026-08-13 | AUD 1.50 | -0.99% | AUD 1.54 | AUD 1.54 | AUD 1.50 | 36.69K |
| 2026-08-12 | AUD 1.51 | +2.71% | AUD 1.47 | AUD 1.53 | AUD 1.47 | 110.24K |
| 2026-08-11 | AUD 1.48 | -2.96% | AUD 1.52 | AUD 1.53 | AUD 1.48 | 40.11K |
| 2026-08-10 | AUD 1.52 | +6.29% | AUD 1.45 | AUD 1.52 | AUD 1.43 | 140.75K |
| 2026-08-07 | AUD 1.43 | -4.03% | AUD 1.49 | AUD 1.49 | AUD 1.41 | 750.84K |
| 2026-08-06 | AUD 1.49 | +1.36% | AUD 1.51 | AUD 1.51 | AUD 1.47 | 51.86K |
| 2026-08-05 | AUD 1.47 | +0.34% | AUD 1.52 | AUD 1.55 | AUD 1.46 | 62.81K |
| 2026-08-04 | AUD 1.47 | -1.35% | AUD 1.50 | AUD 1.50 | AUD 1.47 | 115.31K |
| 2026-08-03 | AUD 1.49 | -1.98% | AUD 1.52 | AUD 1.52 | AUD 1.46 | 81.42K |
| 2026-07-31 | AUD 1.51 | +1.00% | AUD 1.52 | AUD 1.53 | AUD 1.51 | 65.61K |
| 2026-07-30 | AUD 1.50 | -1.64% | AUD 1.51 | AUD 1.54 | AUD 1.49 | 319.03K |
| 2026-07-29 | AUD 1.52 | 0.00% | AUD 1.51 | AUD 1.53 | AUD 1.51 | 102.29K |
| 2026-07-28 | AUD 1.52 | -3.17% | AUD 1.58 | AUD 1.58 | AUD 1.50 | 166.39K |
| 2026-07-27 | AUD 1.58 | +0.96% | AUD 1.56 | AUD 1.58 | AUD 1.55 | 60.20K |
| 2026-07-24 | AUD 1.56 | +0.32% | AUD 1.55 | AUD 1.60 | AUD 1.55 | 90.93K |
| 2026-07-23 | AUD 1.55 | -2.20% | AUD 1.60 | AUD 1.62 | AUD 1.55 | 83.43K |
| 2026-07-22 | AUD 1.59 | -3.64% | AUD 1.63 | AUD 1.63 | AUD 1.59 | 75.26K |
| 2026-07-21 | AUD 1.65 | +1.54% | AUD 1.61 | AUD 1.65 | AUD 1.60 | 30.64K |
| 2026-07-20 | AUD 1.63 | -0.61% | AUD 1.62 | AUD 1.64 | AUD 1.61 | 20.84K |
| 2026-07-17 | AUD 1.63 | -0.30% | AUD 1.63 | AUD 1.65 | AUD 1.62 | 40.88K |
| 2026-07-16 | AUD 1.64 | -0.30% | AUD 1.64 | AUD 1.64 | AUD 1.63 | 32.26K |
| 2026-07-15 | AUD 1.64 | -0.60% | AUD 1.65 | AUD 1.65 | AUD 1.64 | 38.64K |
| 2026-07-14 | AUD 1.65 | -0.60% | AUD 1.66 | AUD 1.67 | AUD 1.63 | 318.13K |
| 2026-07-13 | AUD 1.66 | -1.48% | AUD 1.66 | AUD 1.68 | AUD 1.66 | 15.56K |
| 2026-07-10 | AUD 1.69 | +5.96% | AUD 1.60 | AUD 1.70 | AUD 1.60 | 228.62K |
| 2026-07-09 | AUD 1.60 | -0.62% | AUD 1.60 | AUD 1.62 | AUD 1.60 | 40.72K |
| 2026-07-08 | AUD 1.61 | -0.31% | AUD 1.60 | AUD 1.62 | AUD 1.60 | 5.67K |
| 2026-07-07 | AUD 1.61 | -0.62% | AUD 1.61 | AUD 1.63 | AUD 1.60 | 18.03K |
| 2026-07-06 | AUD 1.62 | +1.25% | AUD 1.64 | AUD 1.64 | AUD 1.60 | 41.11K |
| 2026-07-03 | AUD 1.60 | -1.23% | AUD 1.61 | AUD 1.61 | AUD 1.59 | 29.30K |
| 2026-07-02 | AUD 1.62 | +1.25% | AUD 1.60 | AUD 1.62 | AUD 1.60 | 87.24K |
| 2026-07-01 | AUD 1.60 | -3.03% | AUD 1.63 | AUD 1.63 | AUD 1.60 | 65.03K |
| 2026-06-30 | AUD 1.65 | 0.00% | AUD 1.63 | AUD 1.69 | AUD 1.61 | 286.77K |
| 2026-06-29 | AUD 1.65 | +2.17% | AUD 1.61 | AUD 1.65 | AUD 1.59 | 124.47K |
| 2026-06-26 | AUD 1.62 | +3.53% | AUD 1.55 | AUD 1.63 | AUD 1.55 | 160.01K |
| 2026-06-25 | AUD 1.56 | -2.80% | AUD 1.61 | AUD 1.63 | AUD 1.56 | 86.31K |
| 2026-06-24 | AUD 1.61 | -1.83% | AUD 1.64 | AUD 1.64 | AUD 1.61 | 562.76K |
| 2026-06-23 | AUD 1.63 | -0.91% | AUD 1.63 | AUD 1.65 | AUD 1.62 | 62.97K |
| 2026-06-22 | AUD 1.65 | +0.30% | AUD 1.63 | AUD 1.65 | AUD 1.62 | 56.82K |
| 2026-06-19 | AUD 1.64 | +0.61% | AUD 1.65 | AUD 1.65 | AUD 1.62 | 292.51K |
| 2026-06-18 | AUD 1.63 | -0.61% | AUD 1.63 | AUD 1.65 | AUD 1.63 | 39.99K |
| 2026-06-17 | AUD 1.64 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.62 | 56.39K |
| 2026-06-16 | AUD 1.64 | -1.20% | AUD 1.66 | AUD 1.66 | AUD 1.64 | 44.45K |
| 2026-06-15 | AUD 1.66 | -1.48% | AUD 1.69 | AUD 1.69 | AUD 1.65 | 53.80K |
| 2026-06-12 | AUD 1.69 | +3.68% | AUD 1.63 | AUD 1.69 | AUD 1.63 | 123.50K |
| 2026-06-11 | AUD 1.63 | -0.91% | AUD 1.62 | AUD 1.63 | AUD 1.61 | 61.04K |
| 2026-06-10 | AUD 1.64 | -1.50% | AUD 1.64 | AUD 1.65 | AUD 1.63 | 43.34K |
| 2026-06-09 | AUD 1.67 | +1.21% | AUD 1.64 | AUD 1.67 | AUD 1.63 | 95.57K |
| 2026-06-05 | AUD 1.65 | -1.20% | AUD 1.66 | AUD 1.66 | AUD 1.64 | 20.56K |
| 2026-06-04 | AUD 1.67 | -0.60% | AUD 1.66 | AUD 1.67 | AUD 1.65 | 13.57K |
| 2026-06-03 | AUD 1.68 | +3.07% | AUD 1.63 | AUD 1.68 | AUD 1.63 | 45.62K |
| 2026-06-02 | AUD 1.63 | -3.26% | AUD 1.68 | AUD 1.68 | AUD 1.63 | 136.58K |
| 2026-06-01 | AUD 1.68 | +1.20% | AUD 1.67 | AUD 1.72 | AUD 1.64 | 240.76K |
| 2026-05-29 | AUD 1.66 | -1.48% | AUD 1.68 | AUD 1.70 | AUD 1.66 | 132.56K |