Opthea Limited American Depositary Sharesのデータ

Opthea Limited American Depositary Sharesの基本情報

名前 Opthea Limited American Depositary Shares
ティッカー OPT
国 Australia
上場年 2020.0
セクター nan

Opthea Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.67 10.82 11.67 11.35 11100.0 11.35
2021-02-12 11.17 10.85 10.86 11.02 9400.0 11.02
2021-02-11 11.32 11.0 11.05 11.31 2600.0 11.31
2021-02-10 11.5 10.81 11.5 11.33 13100.0 11.33
2021-02-09 12.34 10.93 11.55 11.0 70400.0 11.0
2021-02-08 11.5 11.02 11.15 11.25 19000.0 11.25
2021-02-05 11.15 10.8 10.8 10.9 4500.0 10.9
2021-02-04 11.2 10.92 11.2 10.92 5100.0 10.92
2021-02-03 11.58 10.62 11.4 10.8 123300.0 10.8
2021-02-02 11.98 11.0 11.64 11.0 38000.0 11.0
2021-02-01 12.02 12.02 12.02 12.02 400.0 12.02
2021-01-29 11.99 11.69 11.69 11.82 4800.0 11.82
2021-01-28 12.29 11.81 11.81 11.95 3500.0 11.95
2021-01-27 12.2 11.8 12.15 11.9 1400.0 11.9
2021-01-26 12.79 11.73 12.71 12.7 9800.0 12.7
2021-01-25 11.93 11.91 11.91 11.93 1400.0 11.93
2021-01-22 12.6 11.54 12.59 11.75 26000.0 11.75
2021-01-21 12.4 12.0 12.0 12.1 1400.0 12.1
2021-01-20 12.56 11.95 11.95 12.48 2000.0 12.48
2021-01-19 12.49 11.8 12.02 11.85 7200.0 11.85
2021-01-15 12.63 12.23 12.23 12.33 2000.0 12.33
2021-01-14 13.0 12.11 13.0 12.76 2000.0 12.76
2021-01-13 12.19 11.9 11.9 12.1 6600.0 12.1
2021-01-12 12.36 11.9 12.19 12.0 14400.0 12.0
2021-01-11 12.44 11.9 12.03 12.05 7200.0 12.05
2021-01-08 12.36 12.11 12.21 12.15 2900.0 12.15
2021-01-07 12.86 11.9 11.9 12.21 4700.0 12.21
2021-01-06 12.8 12.17 12.55 12.26 1900.0 12.26
2021-01-05 12.3 11.7 11.7 12.01 2500.0 12.01
2021-01-04 11.89 11.36 11.36 11.5 27800.0 11.5
2020-12-31 11.79 11.05 11.39 11.22 9800.0 11.22
2020-12-30 11.49 10.68 11.36 11.11 31400.0 11.11
2020-12-29 11.5 11.12 11.5 11.21 26400.0 11.21
2020-12-28 11.46 11.03 11.46 11.12 7300.0 11.12
2020-12-24 11.94 11.2 11.2 11.45 2600.0 11.45
2020-12-23 11.86 11.2 11.86 11.24 16000.0 11.24
2020-12-22 12.69 11.55 12.69 11.7 4900.0 11.7
2020-12-21 11.89 11.26 11.26 11.54 4100.0 11.54
2020-12-18 12.79 11.51 12.25 11.8 17000.0 11.8
2020-12-17 12.7 11.87 12.0 12.24 79400.0 12.24
2020-12-16 12.14 11.68 11.8 12.14 27500.0 12.14
2020-12-15 12.3 11.27 12.3 11.96 48300.0 11.96
2020-12-14 12.35 11.85 11.85 12.3 22300.0 12.3
2020-12-11 12.49 11.97 11.97 11.98 11800.0 11.98
2020-12-10 12.79 12.09 12.58 12.18 31900.0 12.18
2020-12-09 13.01 12.66 13.01 12.73 8600.0 12.73
2020-12-08 12.26 12.23 12.24 12.26 17600.0 12.26
2020-12-07 13.2 12.21 13.2 12.21 34800.0 12.21
2020-12-04 13.41 12.98 13.31 13.06 37900.0 13.06
2020-12-03 13.31 12.92 12.92 13.21 11200.0 13.21
2020-12-02 13.31 13.01 13.15 13.02 23300.0 13.02
2020-12-01 13.81 13.14 13.25 13.15 5700.0 13.15
2020-11-30 13.28 13.05 13.05 13.11 6300.0 13.11
2020-11-27 13.52 12.77 13.52 13.2 7400.0 13.2
2020-11-25 13.47 13.21 13.21 13.42 6400.0 13.42
2020-11-24 13.75 13.18 13.64 13.31 19000.0 13.31
2020-11-23 13.85 13.06 13.85 13.5 18400.0 13.5
2020-11-20 13.17 12.75 12.95 12.8 35000.0 12.8
2020-11-19 13.17 12.75 13.05 12.98 10500.0 12.98
2020-11-18 13.69 12.75 13.69 12.86 39900.0 12.86
2020-11-17 13.49 12.61 12.99 13.1 38500.0 13.1
2020-11-16 13.48 12.6 12.91 12.79 11700.0 12.79
2020-11-13 13.07 12.6 12.7 12.63 10200.0 12.63
2020-11-12 13.57 12.56 12.71 12.75 14800.0 12.75
2020-11-11 13.5 12.18 13.19 12.62 37700.0 12.62
2020-11-10 13.37 12.86 12.86 13.19 36500.0 13.19
2020-11-09 13.0 12.96 12.96 13.0 600.0 13.0
2020-11-06 13.2 12.37 12.75 12.8 4600.0 12.8
2020-11-05 13.25 12.7 12.78 12.82 8800.0 12.82
2020-11-04 13.0 12.44 12.75 12.87 45100.0 12.87
2020-11-03 12.84 11.64 12.84 12.51 45200.0 12.51
2020-11-02 12.95 12.56 12.7 12.88 49800.0 12.88
2020-10-30 12.98 12.5 12.7 12.7 51900.0 12.7
2020-10-29 13.15 12.5 12.71 13.05 18600.0 13.05
2020-10-28 13.24 12.72 13.16 12.84 117500.0 12.84
2020-10-27 13.35 13.2 13.35 13.35 53100.0 13.35
2020-10-26 13.68 13.13 13.5 13.5 129000.0 13.5
2020-10-23 13.61 13.0 13.5 13.5 108400.0 13.5
2020-10-22 14.0 13.35 13.5 13.5 213900.0 13.5
2020-10-21 13.89 13.41 13.5 13.5 184300.0 13.5
2020-10-20 13.55 13.14 13.21 13.5 182500.0 13.5
2020-10-19 13.3 12.61 13.24 13.15 350300.0 13.15
2020-10-16 12.74 10.22 11.05 12.3 1376900.0 12.3