Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 0.6500
+0.0050 (0.78%)
Aug 5, 2025, 11:38 AM AEST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.78% | 6,792,869 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 9,224,912 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -11.56% | 21,397,072 |
| Jul 30, 2025 | 0.67 | 0.75 | 0.67 | 0.74 | 0.74 | 7.30% | 10,267,653 |
| Jul 29, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 2.24% | 5,494,513 |
| Jul 28, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 4,798,855 |
| Jul 25, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 7,389,980 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 5,412,472 |
| Jul 23, 2025 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | 1.43% | 20,972,951 |
| Jul 22, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 5.26% | 17,985,504 |
| Jul 21, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 0.76% | 10,156,187 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 13,409,960 |
| Jul 17, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.48% | 13,903,543 |
| Jul 16, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 14,188,868 |
| Jul 15, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -3.55% | 12,115,648 |
| Jul 14, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 6.82% | 15,622,355 |
| Jul 11, 2025 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | -8.97% | 25,784,248 |
| Jul 10, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 4.32% | 9,536,539 |
| Jul 9, 2025 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -6.71% | 7,492,253 |
| Jul 8, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 7.97% | 10,724,729 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -6.76% | 9,259,568 |
| Jul 4, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 1.37% | 15,209,210 |
| Jul 3, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 1.39% | 15,389,282 |
| Jul 2, 2025 | 0.75 | 0.76 | 0.72 | 0.72 | 0.72 | -4.64% | 15,967,022 |
| Jul 1, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -1.31% | 16,143,287 |
| Jun 30, 2025 | 0.76 | 0.79 | 0.74 | 0.77 | 0.77 | -1.92% | 24,180,007 |
| Jun 27, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | 0.78 | -1.89% | 14,586,659 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -4.22% | 7,465,684 |
| Jun 25, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | 7,500,647 |
| Jun 24, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 1.75% | 9,261,338 |
| Jun 23, 2025 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -7.07% | 8,138,113 |
| Jun 20, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 3,826,017 |
| Jun 19, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 6,105,078 |
| Jun 18, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -3.55% | 9,020,721 |
| Jun 17, 2025 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 1.55% | 6,638,830 |
| Jun 16, 2025 | 1.08 | 1.09 | 0.97 | 0.97 | 0.97 | -7.62% | 9,452,720 |
| Jun 13, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 9,946,145 |
| Jun 12, 2025 | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -0.98% | 45,414,195 |
| Jun 11, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 5,901,432 |
| Jun 10, 2025 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -4.55% | 11,691,211 |
| Jun 6, 2025 | 1.18 | 1.22 | 1.10 | 1.10 | 1.10 | -14.06% | 13,269,254 |
| Jun 5, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | 1.59% | 7,262,139 |
| Jun 4, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | - | 6,201,184 |
| Jun 3, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 5.88% | 10,498,036 |
| Jun 2, 2025 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 8,908,239 |
| May 30, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 7.48% | 28,482,754 |
| May 29, 2025 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 1.90% | 7,694,867 |
| May 28, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 5,428,299 |
| May 27, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 3,963,633 |
| May 26, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 5,018,196 |