Optasia Limited OPA
JSE · South Africa · Finance
ZAc 1,453.00-22.00 (-1.49%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,454.00 | -1.42% | ZAc 1,465.00 | ZAc 1,495.00 | ZAc 1,445.00 | 342.16K |
| 2026-09-30 | ZAc 1,475.00 | -0.61% | ZAc 1,519.00 | ZAc 1,519.00 | ZAc 1,459.00 | 450.78K |
| 2026-09-29 | ZAc 1,484.00 | +2.34% | ZAc 1,487.00 | ZAc 1,505.00 | ZAc 1,450.00 | 646.97K |
| 2026-09-28 | ZAc 1,450.00 | -3.65% | ZAc 1,580.00 | ZAc 1,525.00 | ZAc 1,450.00 | 617.32K |
| 2026-09-25 | ZAc 1,505.00 | +0.13% | ZAc 1,525.00 | ZAc 1,555.00 | ZAc 1,494.00 | 331.65K |
| 2026-09-23 | ZAc 1,503.00 | -2.72% | ZAc 1,526.00 | ZAc 1,539.00 | ZAc 1,496.00 | 1.18M |
| 2026-09-22 | ZAc 1,545.00 | +0.46% | ZAc 1,569.00 | ZAc 1,590.00 | ZAc 1,532.00 | 1.34M |
| 2026-09-21 | ZAc 1,538.00 | -5.06% | ZAc 1,628.00 | ZAc 1,645.00 | ZAc 1,529.00 | 1.16M |
| 2026-09-18 | ZAc 1,620.00 | +11.03% | ZAc 1,445.00 | ZAc 1,620.00 | ZAc 1,445.00 | 2.62M |
| 2026-09-17 | ZAc 1,459.00 | +0.83% | ZAc 1,439.00 | ZAc 1,499.00 | ZAc 1,439.00 | 562.02K |
| 2026-09-16 | ZAc 1,447.00 | -0.28% | ZAc 1,450.00 | ZAc 1,480.00 | ZAc 1,427.00 | 1.31M |
| 2026-09-15 | ZAc 1,451.00 | -1.29% | ZAc 1,520.00 | ZAc 1,549.00 | ZAc 1,383.00 | 2.51M |
| 2026-09-14 | ZAc 1,470.00 | -0.34% | ZAc 1,504.00 | ZAc 1,542.00 | ZAc 1,464.00 | 2.23M |
| 2026-09-11 | ZAc 1,475.00 | +6.50% | ZAc 1,395.00 | ZAc 1,475.00 | ZAc 1,377.00 | 1.26M |
| 2026-09-10 | ZAc 1,385.00 | -0.36% | ZAc 1,390.00 | ZAc 1,390.00 | ZAc 1,366.00 | 488.15K |
| 2026-09-09 | ZAc 1,390.00 | -0.22% | ZAc 1,370.00 | ZAc 1,394.00 | ZAc 1,367.00 | 221.11K |
| 2026-09-08 | ZAc 1,393.00 | +1.46% | ZAc 1,376.00 | ZAc 1,399.00 | ZAc 1,352.00 | 1.63M |
| 2026-09-07 | ZAc 1,373.00 | -0.22% | ZAc 1,360.00 | ZAc 1,400.00 | ZAc 1,359.00 | 235.96K |
| 2026-09-04 | ZAc 1,376.00 | +2.00% | ZAc 1,346.00 | ZAc 1,380.00 | ZAc 1,346.00 | 174.42K |
| 2026-09-03 | ZAc 1,349.00 | -0.37% | ZAc 1,345.00 | ZAc 1,362.00 | ZAc 1,345.00 | 249.68K |
| 2026-09-02 | ZAc 1,354.00 | -1.24% | ZAc 1,359.00 | ZAc 1,377.00 | ZAc 1,345.00 | 699.87K |
| 2026-09-01 | ZAc 1,371.00 | -0.65% | ZAc 1,374.00 | ZAc 1,391.00 | ZAc 1,340.00 | 974.19K |
| 2026-08-31 | ZAc 1,380.00 | +1.85% | ZAc 1,350.00 | ZAc 1,385.00 | ZAc 1,332.00 | 1.14M |
| 2026-08-28 | ZAc 1,355.00 | +2.57% | ZAc 1,321.00 | ZAc 1,362.00 | ZAc 1,321.00 | 1.05M |
| 2026-08-27 | ZAc 1,321.00 | -0.68% | ZAc 1,344.00 | ZAc 1,336.00 | ZAc 1,321.00 | 831.13K |
| 2026-08-26 | ZAc 1,330.00 | +0.23% | ZAc 1,330.00 | ZAc 1,368.00 | ZAc 1,321.00 | 983.24K |
| 2026-08-25 | ZAc 1,327.00 | -3.21% | ZAc 1,387.00 | ZAc 1,381.00 | ZAc 1,304.00 | 3.06M |
| 2026-08-24 | ZAc 1,371.00 | -5.51% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,335.00 | 1.46M |
| 2026-08-21 | ZAc 1,451.00 | -1.23% | ZAc 1,450.00 | ZAc 1,470.00 | ZAc 1,451.00 | 564.49K |
| 2026-08-20 | ZAc 1,469.00 | +0.75% | ZAc 1,444.00 | ZAc 1,478.00 | ZAc 1,450.00 | 258.07K |
| 2026-08-19 | ZAc 1,458.00 | -0.21% | ZAc 1,470.00 | ZAc 1,473.00 | ZAc 1,441.00 | 1.10M |
| 2026-08-18 | ZAc 1,461.00 | +0.69% | ZAc 1,450.00 | ZAc 1,478.00 | ZAc 1,451.00 | 275.53K |
| 2026-08-17 | ZAc 1,451.00 | -0.55% | ZAc 1,460.00 | ZAc 1,479.00 | ZAc 1,451.00 | 628.90K |
| 2026-08-14 | ZAc 1,459.00 | -0.07% | ZAc 1,416.00 | ZAc 1,473.00 | ZAc 1,440.00 | 168.94K |
| 2026-08-13 | ZAc 1,460.00 | +1.18% | ZAc 1,450.00 | ZAc 1,470.00 | ZAc 1,420.00 | 589.46K |
| 2026-08-12 | ZAc 1,443.00 | -0.21% | ZAc 1,462.00 | ZAc 1,462.00 | ZAc 1,440.00 | 726.75K |
| 2026-08-11 | ZAc 1,446.00 | -1.83% | ZAc 1,472.00 | ZAc 1,492.00 | ZAc 1,435.00 | 1.55M |
| 2026-08-07 | ZAc 1,473.00 | +0.89% | ZAc 1,471.00 | ZAc 1,474.00 | ZAc 1,454.00 | 1.78M |
| 2026-08-06 | ZAc 1,460.00 | 0.00% | ZAc 1,477.00 | ZAc 1,477.00 | ZAc 1,459.00 | 499.75K |
| 2026-08-05 | ZAc 1,460.00 | -0.68% | ZAc 1,475.00 | ZAc 1,486.00 | ZAc 1,432.00 | 1.02M |
| 2026-08-04 | ZAc 1,470.00 | +1.17% | ZAc 1,425.00 | ZAc 1,474.00 | ZAc 1,434.00 | 44.00K |
| 2026-08-03 | ZAc 1,453.00 | -0.27% | ZAc 1,457.00 | ZAc 1,473.00 | ZAc 1,436.00 | 377.81K |
| 2026-07-31 | ZAc 1,457.00 | +0.07% | ZAc 1,468.00 | ZAc 1,471.00 | ZAc 1,453.00 | 922.45K |
| 2026-07-30 | ZAc 1,456.00 | +1.75% | ZAc 1,420.00 | ZAc 1,468.00 | ZAc 1,430.00 | 367.56K |
| 2026-07-29 | ZAc 1,431.00 | +0.77% | ZAc 1,434.00 | ZAc 1,440.00 | ZAc 1,405.00 | 941.83K |
| 2026-07-28 | ZAc 1,420.00 | -1.11% | ZAc 1,445.00 | ZAc 1,450.00 | ZAc 1,413.00 | 2.07M |
| 2026-07-27 | ZAc 1,436.00 | +0.84% | ZAc 1,422.00 | ZAc 1,471.00 | ZAc 1,424.00 | 1.51M |
| 2026-07-24 | ZAc 1,424.00 | +1.35% | ZAc 1,395.00 | ZAc 1,427.00 | ZAc 1,376.00 | 1.67M |
| 2026-07-23 | ZAc 1,405.00 | -1.06% | ZAc 1,398.00 | ZAc 1,451.00 | ZAc 1,395.00 | 2.00M |
| 2026-07-22 | ZAc 1,420.00 | -0.14% | ZAc 1,420.00 | ZAc 1,444.00 | ZAc 1,380.00 | 9.18M |
| 2026-07-21 | ZAc 1,422.00 | -0.97% | ZAc 1,435.00 | ZAc 1,465.00 | ZAc 1,410.00 | 3.06M |
| 2026-07-20 | ZAc 1,436.00 | -0.97% | ZAc 1,455.00 | ZAc 1,459.00 | ZAc 1,427.00 | 1.25M |
| 2026-07-17 | ZAc 1,450.00 | 0.00% | ZAc 1,466.00 | ZAc 1,466.00 | ZAc 1,425.00 | 2.00M |
| 2026-07-16 | ZAc 1,450.00 | 0.00% | ZAc 1,444.00 | ZAc 1,461.00 | ZAc 1,415.00 | 3.86M |
| 2026-07-15 | ZAc 1,450.00 | +0.21% | ZAc 1,450.00 | ZAc 1,484.00 | ZAc 1,435.00 | 1.53M |
| 2026-07-14 | ZAc 1,447.00 | -2.95% | ZAc 1,492.00 | ZAc 1,502.00 | ZAc 1,432.00 | 1.25M |
| 2026-07-13 | ZAc 1,491.00 | -4.48% | ZAc 1,542.00 | ZAc 1,563.00 | ZAc 1,491.00 | 1.30M |
| 2026-07-10 | ZAc 1,561.00 | 0.00% | ZAc 1,615.00 | ZAc 1,614.00 | ZAc 1,543.00 | 3.49M |
| 2026-07-09 | ZAc 1,561.00 | -0.57% | ZAc 1,598.00 | ZAc 1,598.00 | ZAc 1,550.00 | 1.18M |
| 2026-07-08 | ZAc 1,570.00 | +0.45% | ZAc 1,561.00 | ZAc 1,613.00 | ZAc 1,551.00 | 7.10M |
| 2026-07-07 | ZAc 1,563.00 | -0.76% | ZAc 1,580.00 | ZAc 1,609.00 | ZAc 1,562.00 | 1.04M |
| 2026-07-06 | ZAc 1,575.00 | +4.37% | ZAc 1,596.00 | ZAc 1,587.00 | ZAc 1,525.00 | 1.11M |
| 2026-07-03 | ZAc 1,509.00 | -5.63% | ZAc 1,671.00 | ZAc 1,658.00 | ZAc 1,509.00 | 3.24M |
| 2026-07-02 | ZAc 1,599.00 | +6.46% | ZAc 1,532.00 | ZAc 1,740.00 | ZAc 1,516.00 | 4.60M |
| 2026-07-01 | ZAc 1,502.00 | +3.02% | ZAc 1,464.00 | ZAc 1,520.00 | ZAc 1,450.00 | 1.58M |
| 2026-06-30 | ZAc 1,458.00 | +2.97% | ZAc 1,468.00 | ZAc 1,475.00 | ZAc 1,420.00 | 3.34M |
| 2026-06-29 | ZAc 1,416.00 | -1.19% | ZAc 1,454.00 | ZAc 1,466.00 | ZAc 1,415.00 | 2.86M |
| 2026-06-26 | ZAc 1,433.00 | +5.21% | ZAc 1,380.00 | ZAc 1,450.00 | ZAc 1,350.00 | 3.69M |
| 2026-06-25 | ZAc 1,362.00 | -2.58% | ZAc 1,425.00 | ZAc 1,409.00 | ZAc 1,337.00 | 2.24M |
| 2026-06-24 | ZAc 1,398.00 | -0.50% | ZAc 1,470.00 | ZAc 1,485.00 | ZAc 1,379.00 | 5.89M |
| 2026-06-23 | ZAc 1,405.00 | -6.02% | ZAc 1,565.00 | ZAc 1,546.00 | ZAc 1,392.00 | 4.96M |
| 2026-06-22 | ZAc 1,495.00 | -0.60% | ZAc 1,564.00 | ZAc 1,516.00 | ZAc 1,486.00 | 2.93M |
| 2026-06-19 | ZAc 1,504.00 | -0.13% | ZAc 1,540.00 | ZAc 1,531.00 | ZAc 1,502.00 | 4.77M |
| 2026-06-18 | ZAc 1,506.00 | -0.59% | ZAc 1,507.00 | ZAc 1,536.00 | ZAc 1,500.00 | 2.10M |
| 2026-06-17 | ZAc 1,515.00 | -1.94% | ZAc 1,550.00 | ZAc 1,565.00 | ZAc 1,479.00 | 4.31M |
| 2026-06-15 | ZAc 1,545.00 | -0.13% | ZAc 1,563.00 | ZAc 1,597.00 | ZAc 1,532.00 | 3.25M |
| 2026-06-12 | ZAc 1,547.00 | -1.46% | ZAc 1,570.00 | ZAc 1,626.00 | ZAc 1,531.00 | 3.55M |
| 2026-06-11 | ZAc 1,570.00 | -0.57% | ZAc 1,570.00 | ZAc 1,585.00 | ZAc 1,548.00 | 1.91M |
| 2026-06-10 | ZAc 1,579.00 | -3.19% | ZAc 1,629.00 | ZAc 1,629.00 | ZAc 1,579.00 | 979.12K |
| 2026-06-09 | ZAc 1,631.00 | -1.27% | ZAc 1,708.00 | ZAc 1,708.00 | ZAc 1,631.00 | 3.01M |
| 2026-06-08 | ZAc 1,652.00 | -2.31% | ZAc 1,666.00 | ZAc 1,689.00 | ZAc 1,620.00 | 1.96M |
| 2026-06-05 | ZAc 1,691.00 | +0.06% | ZAc 1,690.00 | ZAc 1,720.00 | ZAc 1,690.00 | 821.97K |
| 2026-06-04 | ZAc 1,690.00 | 0.00% | ZAc 1,685.00 | ZAc 1,710.00 | ZAc 1,678.00 | 988.01K |
| 2026-06-03 | ZAc 1,690.00 | -0.82% | ZAc 1,704.00 | ZAc 1,712.00 | ZAc 1,677.00 | 782.29K |
| 2026-06-02 | ZAc 1,704.00 | -0.23% | ZAc 1,737.00 | ZAc 1,742.00 | ZAc 1,704.00 | 1.08M |
| 2026-06-01 | ZAc 1,708.00 | -1.95% | ZAc 1,781.00 | ZAc 1,799.00 | ZAc 1,708.00 | 2.23M |
| 2026-05-29 | ZAc 1,742.00 | +1.57% | ZAc 1,751.00 | ZAc 1,751.00 | ZAc 1,717.00 | 1.46M |
| 2026-05-28 | ZAc 1,715.00 | -2.17% | ZAc 1,750.00 | ZAc 1,748.00 | ZAc 1,714.00 | 1.21M |
| 2026-05-27 | ZAc 1,753.00 | +2.16% | ZAc 1,799.00 | ZAc 1,763.00 | ZAc 1,723.00 | 713.31K |
| 2026-05-26 | ZAc 1,716.00 | -1.94% | ZAc 1,806.00 | ZAc 1,754.00 | ZAc 1,714.00 | 1.01M |