Opthea Limited (ASX:OPT)
Australia · Delayed Price · Currency is AUD 0.6000
0.00 (0.00%)
Mar 14, 2025, 4:10 PM AEST
Opthea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 6,208,933 |
| Mar 13, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -2.42% | 4,581,760 |
| Mar 12, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -4.62% | 11,364,630 |
| Mar 11, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -3.70% | 7,380,030 |
| Mar 10, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -3.57% | 5,151,232 |
| Mar 7, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -2.10% | 8,444,468 |
| Mar 6, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -4.67% | 6,244,158 |
| Mar 5, 2025 | 0.82 | 0.84 | 0.74 | 0.75 | 0.75 | -13.29% | 9,768,718 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -9.90% | 4,158,744 |
| Mar 3, 2025 | 0.94 | 0.99 | 0.92 | 0.96 | 0.96 | - | 3,213,865 |
| Feb 28, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 2.67% | 4,539,831 |
| Feb 27, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 2.19% | 5,227,769 |
| Feb 26, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -4.69% | 2,079,620 |
| Feb 25, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 2,897,474 |
| Feb 24, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 8,121,909 |
| Feb 21, 2025 | 0.97 | 1.02 | 0.95 | 1.01 | 1.01 | 3.59% | 6,971,502 |
| Feb 20, 2025 | 0.99 | 1.01 | 0.93 | 0.98 | 0.98 | 1.56% | 13,210,810 |
| Feb 19, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 3,644,416 |
| Feb 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 3,628,414 |
| Feb 17, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.49% | 2,654,006 |
| Feb 14, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 6,337,572 |
| Feb 13, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.49% | 1,928,573 |
| Feb 12, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.33% | 1,977,971 |
| Feb 11, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 10,072,000 |
| Feb 10, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -3.11% | 2,645,199 |
| Feb 7, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -2.60% | 3,761,035 |
| Feb 6, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 5.00% | 3,194,210 |
| Feb 5, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 4,179,387 |
| Feb 4, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 3,100,909 |
| Feb 3, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -7.89% | 4,182,257 |
| Jan 31, 2025 | 1.07 | 1.14 | 1.04 | 1.14 | 1.14 | 9.62% | 4,938,759 |
| Jan 30, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 3,778,123 |
| Jan 29, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | - | 4,808,861 |
| Jan 28, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 5.64% | 6,109,151 |
| Jan 24, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.72% | 3,050,340 |
| Jan 23, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 3.87% | 5,431,039 |
| Jan 22, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 2.26% | 4,394,108 |
| Jan 21, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 4.12% | 2,576,098 |
| Jan 20, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.66% | 5,355,321 |
| Jan 17, 2025 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 5.81% | 2,397,615 |
| Jan 16, 2025 | 0.77 | 0.79 | 0.73 | 0.78 | 0.78 | 3.33% | 1,922,017 |
| Jan 15, 2025 | 0.82 | 0.83 | 0.75 | 0.75 | 0.75 | -6.25% | 2,669,186 |
| Jan 14, 2025 | 0.76 | 0.81 | 0.74 | 0.80 | 0.80 | 6.67% | 2,218,952 |
| Jan 13, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | - | 1,387,359 |
| Jan 10, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 0.67% | 776,239 |
| Jan 9, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -5.10% | 897,045 |
| Jan 8, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -1.26% | 2,270,976 |
| Jan 7, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 7.43% | 1,528,382 |
| Jan 6, 2025 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -3.27% | 1,109,590 |
| Jan 3, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 695,522 |