Optasia Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,456.00
+25.00 (1.75%)
At close: Jul 30, 2026
Optasia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | -0.77% | - |
| Jul 29, 2026 | 1,434.00 | 1,440.00 | 1,405.00 | 1,431.00 | 1,431.00 | 0.77% | 941,834 |
| Jul 28, 2026 | 1,445.00 | 1,450.00 | 1,413.00 | 1,420.00 | 1,420.00 | -1.11% | 2,069,145 |
| Jul 27, 2026 | 1,422.00 | 1,471.00 | 1,422.00 | 1,436.00 | 1,436.00 | 0.84% | 1,512,084 |
| Jul 24, 2026 | 1,395.00 | 1,427.00 | 1,376.00 | 1,424.00 | 1,424.00 | 1.35% | 1,665,207 |
| Jul 23, 2026 | 1,398.00 | 1,451.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.06% | 2,003,392 |
| Jul 22, 2026 | 1,420.00 | 1,444.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.14% | 9,178,678 |
| Jul 21, 2026 | 1,435.00 | 1,465.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.97% | 3,061,241 |
| Jul 20, 2026 | 1,455.00 | 1,459.00 | 1,427.00 | 1,436.00 | 1,436.00 | -0.97% | 1,252,287 |
| Jul 17, 2026 | 1,466.00 | 1,466.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 1,999,343 |
| Jul 16, 2026 | 1,444.00 | 1,461.00 | 1,415.00 | 1,450.00 | 1,450.00 | - | 3,860,929 |
| Jul 15, 2026 | 1,450.00 | 1,484.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.21% | 1,534,811 |
| Jul 14, 2026 | 1,492.00 | 1,502.00 | 1,432.00 | 1,447.00 | 1,447.00 | -2.95% | 1,251,862 |
| Jul 13, 2026 | 1,542.00 | 1,563.00 | 1,491.00 | 1,491.00 | 1,491.00 | -4.48% | 1,299,034 |
| Jul 10, 2026 | 1,615.00 | 1,615.00 | 1,543.00 | 1,561.00 | 1,561.00 | - | 3,485,734 |
| Jul 9, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,561.00 | 1,561.00 | -0.57% | 1,183,879 |
| Jul 8, 2026 | 1,561.00 | 1,613.00 | 1,551.00 | 1,570.00 | 1,570.00 | 0.45% | 7,101,863 |
| Jul 7, 2026 | 1,580.00 | 1,609.00 | 1,562.00 | 1,563.00 | 1,563.00 | -0.76% | 1,037,614 |
| Jul 6, 2026 | 1,596.00 | 1,596.00 | 1,525.00 | 1,575.00 | 1,575.00 | 4.37% | 1,108,447 |
| Jul 3, 2026 | 1,671.00 | 1,671.00 | 1,509.00 | 1,509.00 | 1,509.00 | -5.63% | 3,239,530 |
| Jul 2, 2026 | 1,532.00 | 1,740.00 | 1,516.00 | 1,599.00 | 1,599.00 | 6.46% | 4,596,263 |
| Jul 1, 2026 | 1,464.00 | 1,520.00 | 1,450.00 | 1,502.00 | 1,502.00 | 3.02% | 1,580,587 |
| Jun 30, 2026 | 1,468.00 | 1,475.00 | 1,420.00 | 1,458.00 | 1,458.00 | 2.97% | 3,337,967 |
| Jun 29, 2026 | 1,454.00 | 1,466.00 | 1,415.00 | 1,416.00 | 1,416.00 | -1.19% | 2,848,420 |
| Jun 26, 2026 | 1,380.00 | 1,450.00 | 1,350.00 | 1,433.00 | 1,433.00 | 5.21% | 3,690,599 |
| Jun 25, 2026 | 1,425.00 | 1,425.00 | 1,337.00 | 1,362.00 | 1,362.00 | -2.58% | 2,243,815 |
| Jun 24, 2026 | 1,470.00 | 1,485.00 | 1,379.00 | 1,398.00 | 1,398.00 | -0.50% | 5,894,556 |
| Jun 23, 2026 | 1,565.00 | 1,565.00 | 1,392.00 | 1,405.00 | 1,405.00 | -6.02% | 4,959,690 |
| Jun 22, 2026 | 1,564.00 | 1,564.00 | 1,486.00 | 1,495.00 | 1,495.00 | -0.60% | 2,926,653 |
| Jun 19, 2026 | 1,540.00 | 1,540.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.13% | 4,773,752 |
| Jun 18, 2026 | 1,507.00 | 1,536.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.59% | 2,102,188 |
| Jun 17, 2026 | 1,550.00 | 1,565.00 | 1,479.00 | 1,515.00 | 1,515.00 | -1.94% | 4,312,992 |
| Jun 15, 2026 | 1,563.00 | 1,597.00 | 1,532.00 | 1,545.00 | 1,545.00 | -0.13% | 3,248,342 |
| Jun 12, 2026 | 1,570.00 | 1,626.00 | 1,531.00 | 1,547.00 | 1,547.00 | -1.46% | 3,551,863 |
| Jun 11, 2026 | 1,570.00 | 1,585.00 | 1,548.00 | 1,570.00 | 1,570.00 | -0.57% | 1,907,875 |
| Jun 10, 2026 | 1,629.00 | 1,629.00 | 1,579.00 | 1,579.00 | 1,579.00 | -3.19% | 972,524 |
| Jun 9, 2026 | 1,708.00 | 1,708.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.27% | 3,007,280 |
| Jun 8, 2026 | 1,666.00 | 1,689.00 | 1,620.00 | 1,652.00 | 1,652.00 | -2.31% | 1,962,408 |
| Jun 5, 2026 | 1,690.00 | 1,720.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.06% | 821,974 |
| Jun 4, 2026 | 1,685.00 | 1,710.00 | 1,678.00 | 1,690.00 | 1,690.00 | - | 988,012 |
| Jun 3, 2026 | 1,704.00 | 1,712.00 | 1,677.00 | 1,690.00 | 1,690.00 | -0.82% | 782,286 |
| Jun 2, 2026 | 1,737.00 | 1,742.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.23% | 1,084,008 |
| Jun 1, 2026 | 1,781.00 | 1,799.00 | 1,708.00 | 1,708.00 | 1,708.00 | -1.95% | 2,227,793 |
| May 29, 2026 | 1,751.00 | 1,751.00 | 1,717.00 | 1,742.00 | 1,742.00 | 1.57% | 1,459,445 |
| May 28, 2026 | 1,750.00 | 1,750.00 | 1,714.00 | 1,715.00 | 1,715.00 | -2.17% | 1,210,809 |
| May 27, 2026 | 1,799.00 | 1,799.00 | 1,723.00 | 1,753.00 | 1,753.00 | 2.16% | 713,306 |
| May 26, 2026 | 1,806.00 | 1,806.00 | 1,714.00 | 1,716.00 | 1,716.00 | -1.94% | 1,006,417 |
| May 25, 2026 | 1,749.00 | 1,800.00 | 1,734.00 | 1,750.00 | 1,750.00 | 1.74% | 717,992 |
| May 22, 2026 | 1,702.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,720.00 | 0.82% | 458,130 |
| May 21, 2026 | 1,706.00 | 1,731.00 | 1,701.00 | 1,706.00 | 1,706.00 | - | 911,340 |