Ophir High Conviction Fund (OPH)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.14067278287 | 3.27 | 3.32 | 3.11 | 180938 | 3.22416188 | DE |
| 4 | 0.2 | 6.66666666667 | 3 | 3.32 | 2.96 | 136636 | 3.14449281 | DE |
| 12 | 0.11 | 3.55987055016 | 3.09 | 3.32 | 2.93 | 135157 | 3.06558476 | DE |
| 26 | 0.56 | 21.2121212121 | 2.64 | 3.32 | 2.51 | 168047 | 2.84686413 | DE |
| 52 | 0.77 | 31.6872427984 | 2.43 | 3.32 | 2.38 | 202434 | 2.68909012 | DE |
| 156 | 0.16 | 5.26315789474 | 3.04 | 3.35 | 2.18 | 166526 | 2.55499015 | DE |
| 260 | 0.59 | 22.6053639847 | 2.61 | 4.37 | 1.715 | 164257 | 2.78028279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 3.04 | -0.15 | -4.70 | 3.21 | 3.21 | 2.98 | 271269 |
| 1740374100 | 3.19 | -0.06 | -1.85 | 3.22 | 3.24 | 3.19 | 297555 |
| 1740114900 | 3.25 | 0.02 | 0.62 | 3.25 | 3.2799999 | 3.21 | 131174 |
| 1740028500 | 3.23 | -0.02 | -0.62 | 3.27 | 3.2799999 | 3.23 | 134852 |
| 1739942100 | 3.25 | 0.02 | 0.62 | 3.25 | 3.32 | 3.22 | 199852 |
| 1739855700 | 3.23 | -0.05 | -1.52 | 3.27 | 3.2799999 | 3.22 | 141256 |
| 1739769300 | 3.2799999 | 0.06 | 1.86 | 3.23 | 3.2799999 | 3.2 | 170779 |
| 1739510100 | 3.22 | 0.06 | 1.90 | 3.19 | 3.23 | 3.19 | 112935 |
| 1739423700 | 3.16 | 0.01 | 0.32 | 3.16 | 3.19 | 3.16 | 219617 |
| 1739337300 | 3.15 | 0.01 | 0.32 | 3.16 | 3.16 | 3.1 | 69903 |
| 1739250900 | 3.14 | -0.05 | -1.57 | 3.18 | 3.19 | 3.14 | 95861 |
| 1739164500 | 3.19 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 95249 |
| 1738905300 | 3.14 | 0.04 | 1.29 | 3.14 | 3.17 | 3.13 | 81580 |
| 1738818900 | 3.1 | 0.04 | 1.31 | 3.07 | 3.12 | 3.05 | 112869 |
| 1738732500 | 3.06 | 0.02 | 0.66 | 3.05 | 3.07 | 3.0299999 | 97772 |
| 1738646100 | 3.04 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 119392 |
| 1738559700 | 3 | -0.06 | -1.96 | 3.0299999 | 3.0299999 | 2.97 | 145176 |
| 1738300500 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.06 | 3.0099999 | 115134 |
| 1738214100 | 3 | -0.03 | -0.99 | 3.02 | 3.0299999 | 3 | 89218 |
| 1738127700 | 3.0299999 | 0.06 | 2.02 | 3 | 3.05 | 2.98 | 184561 |
| 1738041300 | 2.97 | -0.02 | -0.67 | 3 | 3 | 2.96 | 117983 |
| 1737695700 | 2.99 | -0.03 | -0.99 | 3.02 | 3.05 | 2.96 | 133217 |
| 1737609300 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.04 | 3.02 | 60202 |
| 1737522900 | 3.05 | 0.03 | 0.99 | 3.05 | 3.06 | 3.0299999 | 223045 |
| 1737436500 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.05 | 3 | 274441 |
| 1737350100 | 2.99 | 0.02 | 0.67 | 3 | 3.02 | 2.99 | 97327 |
| 1737090900 | 2.97 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 121650 |
| 1737004500 | 2.99 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 223305 |
| 1736918100 | 2.97 | -0.03 | -1.00 | 3 | 3 | 2.97 | 54689 |
| 1736831700 | 3 | 0.03 | 1.01 | 2.97 | 3 | 2.96 | 49165 |
| 1736745300 | 2.97 | -0.01 | -0.34 | 2.96 | 3.0099999 | 2.96 | 75641 |
| 1736486100 | 2.98 | 0.01 | 0.34 | 3 | 3.02 | 2.97 | 80188 |
| 1736399700 | 2.97 | -0.03 | -1.00 | 2.99 | 3 | 2.97 | 36422 |
| 1736313300 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.99 | 43995 |
| 1736226900 | 3 | -0.06 | -1.96 | 3.05 | 3.05 | 3 | 130314 |
| 1736140500 | 3.06 | 0.07 | 2.34 | 3 | 3.08 | 3 | 200120 |
| 1735881300 | 2.99 | -0.01 | -0.33 | 2.99 | 3 | 2.98 | 21490 |
| 1735794900 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.97 | 24782 |
| 1735617660 | 2.98 | 0 | 0.00 | 2.95 | 2.98 | 2.95 | 29007 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.94 | 38799 |
| 1735276500 | 2.97 | -0.01 | -0.34 | 2.99 | 2.99 | 2.95 | 25629 |
| 1735014060 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 70735 |
| 1734930900 | 2.97 | 0.02 | 0.68 | 2.97 | 3 | 2.96 | 122469 |
| 1734671700 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.0299999 | 2.95 | 155067 |
| 1734585300 | 3.0299999 | 0.02 | 0.66 | 2.96 | 3.0299999 | 2.96 | 194083 |
| 1734498900 | 3.0099999 | 0.04 | 1.35 | 2.96 | 3.04 | 2.96 | 313830 |
| 1734412500 | 2.97 | 0.01 | 0.34 | 2.98 | 3 | 2.95 | 201315 |
| 1734326100 | 2.96 | -0.11 | -3.58 | 3.06 | 3.06 | 2.93 | 126215 |
| 1734066900 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.04 | 265017 |
| 1733980500 | 3.08 | 0.01 | 0.33 | 3.07 | 3.08 | 3.06 | 302390 |
| 1733894100 | 3.07 | 0.02 | 0.66 | 3.07 | 3.08 | 3.04 | 201572 |
| 1733807700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3.05 | 135040 |
| 1733721300 | 3.06 | 0.02 | 0.66 | 3.06 | 3.09 | 3.05 | 143969 |
| 1733462100 | 3.04 | 0.02 | 0.66 | 3.02 | 3.06 | 3.0099999 | 118508 |
| 1733375700 | 3.02 | 0 | 0.00 | 3 | 3.05 | 2.99 | 195113 |
| 1733289300 | 3.02 | -0.1 | -3.21 | 3.11 | 3.11 | 3 | 187725 |
| 1733202900 | 3.12 | 0.05 | 1.63 | 3.09 | 3.13 | 3.09 | 159583 |
| 1733116500 | 3.07 | 0.09 | 3.02 | 2.98 | 3.07 | 2.98 | 232208 |
| 1732857300 | 2.98 | 0.03 | 1.02 | 2.96 | 2.98 | 2.93 | 195172 |
| 1732770900 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.94 | 115954 |
| 1732684500 | 2.98 | 0.05 | 1.71 | 2.97 | 2.98 | 2.94 | 108701 |
| 1732598100 | 2.93 | -0.04 | -1.35 | 2.97 | 2.98 | 2.92 | 92074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
