Optasia Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,561.00
0.00 (0.00%)
At close: Jul 10, 2026
Optasia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,729.00 | 1,746.00 | 1,694.00 | 1,706.00 | 1,706.00 | -0.23% | 1,709,500 |
| May 19, 2026 | 1,765.00 | 1,765.00 | 1,697.00 | 1,710.00 | 1,710.00 | 0.12% | 1,013,970 |
| May 18, 2026 | 1,715.00 | 1,715.00 | 1,677.00 | 1,708.00 | 1,708.00 | 0.47% | 1,158,409 |
| May 15, 2026 | 1,730.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.45% | 2,010,312 |
| May 14, 2026 | 1,725.00 | 1,735.00 | 1,712.00 | 1,725.00 | 1,725.00 | 1.41% | 1,539,691 |
| May 13, 2026 | 1,709.00 | 1,730.00 | 1,673.00 | 1,701.00 | 1,701.00 | -0.70% | 4,076,262 |
| May 12, 2026 | 1,778.00 | 1,778.00 | 1,707.00 | 1,713.00 | 1,713.00 | -2.17% | 2,837,486 |
| May 11, 2026 | 1,766.00 | 1,800.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.85% | 3,651,898 |
| May 8, 2026 | 1,865.00 | 1,865.00 | 1,766.00 | 1,766.00 | 1,766.00 | -4.02% | 3,572,637 |
| May 7, 2026 | 1,855.00 | 1,873.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.08% | 1,504,119 |
| May 6, 2026 | 1,872.00 | 1,876.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.11% | 1,832,024 |
| May 5, 2026 | 1,895.00 | 1,917.00 | 1,850.00 | 1,858.00 | 1,858.00 | -2.21% | 1,275,444 |
| May 4, 2026 | 1,937.00 | 1,937.00 | 1,869.00 | 1,900.00 | 1,900.00 | 1.06% | 1,259,647 |
| Apr 30, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.57% | 4,378,923 |