Opyl Limited (OPL)
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 | -0.002 | -10.5263157895 | 0.019 | 0.019 | 0.019 | 50000 | 0.019 | DE |
| 4 | -0.001 | -5.55555555556 | 0.018 | 0.021 | 0.017 | 188689 | 0.01787237 | DE |
| 12 | -0.003 | -15 | 0.02 | 0.021 | 0.015 | 141545 | 0.01686274 | DE |
| 26 | 0 | 0 | 0.017 | 0.033 | 0.014 | 209941 | 0.02187515 | DE |
| 52 | -0.011 | -39.2857142857 | 0.028 | 0.033 | 0.014 | 321896 | 0.02165613 | DE |
| 156 | -0.054 | -76.0563380282 | 0.071 | 0.086 | 0.014 | 208467 | 0.02924859 | DE |
| 260 | -0.063 | -78.75 | 0.08 | 0.34 | 0.014 | 183612 | 0.0881959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1741842900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1741756500 | 0.019 | 0.002 | 11.76 | 0.019 | 0.019 | 0.019 | 50000 |
| 1741670100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741583700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741324500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741238100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1741151700 | 0.017 | -0.002 | -10.53 | 0.017 | 0.017 | 0.017 | 126452 |
| 1741065300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740978900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740719700 | 0.019 | -0.002 | -9.52 | 0.019 | 0.019 | 0.019 | 30020 |
| 1740633300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1740546900 | 0.021 | 0.003 | 16.67 | 0.017 | 0.021 | 0.017 | 361562 |
| 1740460500 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 12000 |
| 1740374100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1740114900 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1740028500 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 518 |
| 1739942100 | 0.017 | 0 | 0.00 | 0.018 | 0.018 | 0.017 | 1057980 |
| 1739855700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 33184 |
| 1739769300 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 187397 |
| 1739510100 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.018 | 27778 |
| 1739423700 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739337300 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1739250900 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 174740 |
| 1739164500 | 0.018 | 0.003 | 20.00 | 0.016 | 0.018 | 0.016 | 409082 |
| 1738905300 | 0.015 | -0.0005 | -3.23 | 0.016 | 0.016 | 0.015 | 290200 |
| 1738818900 | 0.0155 | 0.0005 | 3.33 | 0.0155 | 0.0155 | 0.0155 | 53120 |
| 1738732500 | 0.015 | 0 | 0.00 | 0.016 | 0.017 | 0.015 | 53241 |
| 1738646100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 150000 |
| 1738559700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50000 |
| 1738300500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 212639 |
| 1738214100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50900 |
| 1738127700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 125271 |
| 1738041300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8744 |
| 1737695700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737609300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 35000 |
| 1737522900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737436500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6971 |
| 1737350100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30529 |
| 1737090900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737004500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736918100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3330 |
| 1736831700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736745300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100000 |
| 1736486100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 200000 |
| 1736399700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736313300 | 0.015 | -0.004 | -21.05 | 0.018 | 0.018 | 0.015 | 499539 |
| 1736226900 | 0.019 | 0 | 0.00 | 0.021 | 0.021 | 0.019 | 376786 |
| 1736140500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1735881300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 16 |
| 1735790460 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1735617660 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 2631 |
| 1735535700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 40899 |
| 1735276500 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 7 |
| 1735017300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734930900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734671700 | 0.02 | -0.002 | -9.09 | 0.02 | 0.02 | 0.02 | 52000 |
| 1734585300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734498900 | 0.022 | -0.004 | -15.38 | 0.024 | 0.024 | 0.022 | 716347 |
| 1734412500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1734326100 | 0.026 | -0.005 | -16.13 | 0.028 | 0.028 | 0.026 | 100700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
