Optasia Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,550.00
-15.00 (-0.96%)
At close: Oct 19, 2026
Optasia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,560.00 | 1,593.00 | 1,528.00 | 1,550.00 | 1,550.00 | -0.96% | 623,081 |
| Oct 16, 2026 | 1,525.00 | 1,589.00 | 1,525.00 | 1,565.00 | 1,565.00 | -0.63% | 281,461 |
| Oct 15, 2026 | 1,520.00 | 1,575.00 | 1,508.00 | 1,575.00 | 1,575.00 | 3.82% | 257,116 |
| Oct 14, 2026 | 1,450.00 | 1,517.00 | 1,448.00 | 1,517.00 | 1,517.00 | 3.27% | 589,383 |
| Oct 13, 2026 | 1,450.00 | 1,477.00 | 1,441.00 | 1,469.00 | 1,469.00 | 0.82% | 940,226 |
| Oct 12, 2026 | 1,456.00 | 1,468.00 | 1,435.00 | 1,457.00 | 1,457.00 | 1.53% | 542,433 |
| Oct 9, 2026 | 1,475.00 | 1,475.00 | 1,433.00 | 1,435.00 | 1,435.00 | 0.28% | 417,135 |
| Oct 8, 2026 | 1,470.00 | 1,470.00 | 1,412.00 | 1,431.00 | 1,431.00 | -2.59% | 1,067,363 |
| Oct 7, 2026 | 1,490.00 | 1,490.00 | 1,425.00 | 1,469.00 | 1,469.00 | 0.27% | 1,194,954 |
| Oct 6, 2026 | 1,476.00 | 1,487.00 | 1,453.00 | 1,465.00 | 1,465.00 | -0.68% | 632,098 |
| Oct 5, 2026 | 1,517.00 | 1,517.00 | 1,473.00 | 1,475.00 | 1,475.00 | - | 506,185 |
| Oct 2, 2026 | 1,517.00 | 1,517.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.41% | 483,492 |
| Oct 1, 2026 | 1,465.00 | 1,495.00 | 1,445.00 | 1,469.00 | 1,469.00 | -0.41% | 555,155 |
| Sep 30, 2026 | 1,519.00 | 1,519.00 | 1,459.00 | 1,475.00 | 1,475.00 | -0.61% | 450,781 |
| Sep 29, 2026 | 1,487.00 | 1,505.00 | 1,450.00 | 1,484.00 | 1,484.00 | 2.34% | 646,966 |
| Sep 28, 2026 | 1,580.00 | 1,580.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 617,316 |
| Sep 25, 2026 | 1,525.00 | 1,555.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.13% | 331,653 |
| Sep 23, 2026 | 1,526.00 | 1,539.00 | 1,496.00 | 1,503.00 | 1,503.00 | -2.72% | 1,176,417 |
| Sep 22, 2026 | 1,569.00 | 1,590.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.46% | 1,343,979 |
| Sep 21, 2026 | 1,628.00 | 1,645.00 | 1,529.00 | 1,538.00 | 1,538.00 | -5.06% | 1,160,938 |
| Sep 18, 2026 | 1,445.00 | 1,620.00 | 1,445.00 | 1,620.00 | 1,620.00 | 11.03% | 2,621,564 |
| Sep 17, 2026 | 1,439.00 | 1,499.00 | 1,439.00 | 1,459.00 | 1,459.00 | 0.83% | 562,024 |
| Sep 16, 2026 | 1,450.00 | 1,480.00 | 1,427.00 | 1,447.00 | 1,447.00 | -0.28% | 1,306,870 |
| Sep 15, 2026 | 1,520.00 | 1,549.00 | 1,383.00 | 1,451.00 | 1,451.00 | -1.29% | 2,509,078 |
| Sep 14, 2026 | 1,504.00 | 1,542.00 | 1,464.00 | 1,470.00 | 1,470.00 | -0.34% | 2,230,026 |
| Sep 11, 2026 | 1,395.00 | 1,475.00 | 1,377.00 | 1,475.00 | 1,475.00 | 6.50% | 1,259,600 |
| Sep 10, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.36% | 488,145 |
| Sep 9, 2026 | 1,370.00 | 1,394.00 | 1,367.00 | 1,390.00 | 1,390.00 | -0.22% | 221,107 |
| Sep 8, 2026 | 1,376.00 | 1,399.00 | 1,352.00 | 1,393.00 | 1,393.00 | 1.46% | 1,602,521 |
| Sep 7, 2026 | 1,360.00 | 1,400.00 | 1,359.00 | 1,373.00 | 1,373.00 | -0.22% | 235,957 |
| Sep 4, 2026 | 1,346.00 | 1,380.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.00% | 174,421 |
| Sep 3, 2026 | 1,345.00 | 1,362.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.37% | 249,678 |
| Sep 2, 2026 | 1,359.00 | 1,377.00 | 1,345.00 | 1,354.00 | 1,354.00 | -1.24% | 686,572 |
| Sep 1, 2026 | 1,374.00 | 1,391.00 | 1,340.00 | 1,371.00 | 1,371.00 | -0.65% | 802,023 |
| Aug 31, 2026 | 1,350.00 | 1,385.00 | 1,332.00 | 1,380.00 | 1,380.00 | 1.85% | 1,137,921 |
| Aug 28, 2026 | 1,321.00 | 1,362.00 | 1,321.00 | 1,355.00 | 1,355.00 | 2.57% | 1,053,350 |
| Aug 27, 2026 | 1,344.00 | 1,344.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.68% | 831,132 |
| Aug 26, 2026 | 1,330.00 | 1,368.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.23% | 983,237 |
| Aug 25, 2026 | 1,387.00 | 1,387.00 | 1,304.00 | 1,327.00 | 1,327.00 | -3.21% | 3,064,623 |
| Aug 24, 2026 | 1,450.00 | 1,450.00 | 1,335.00 | 1,371.00 | 1,371.00 | -5.51% | 1,456,040 |
| Aug 21, 2026 | 1,450.00 | 1,470.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.23% | 564,492 |
| Aug 20, 2026 | 1,444.00 | 1,478.00 | 1,444.00 | 1,469.00 | 1,469.00 | 0.75% | 258,068 |
| Aug 19, 2026 | 1,470.00 | 1,473.00 | 1,441.00 | 1,458.00 | 1,458.00 | -0.21% | 1,099,468 |
| Aug 18, 2026 | 1,450.00 | 1,478.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.69% | 275,528 |
| Aug 17, 2026 | 1,460.00 | 1,479.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.55% | 628,895 |
| Aug 14, 2026 | 1,416.00 | 1,473.00 | 1,416.00 | 1,459.00 | 1,459.00 | -0.07% | 168,939 |
| Aug 13, 2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,460.00 | 1,460.00 | 1.18% | 589,455 |
| Aug 12, 2026 | 1,462.00 | 1,462.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.21% | 726,746 |
| Aug 11, 2026 | 1,472.00 | 1,492.00 | 1,435.00 | 1,446.00 | 1,446.00 | -1.83% | 1,545,567 |
| Aug 7, 2026 | 1,471.00 | 1,474.00 | 1,454.00 | 1,473.00 | 1,473.00 | 0.89% | 1,778,567 |