Optasia Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,368.00
-25.00 (-1.79%)
Last updated: Sep 9, 2026, 11:25 AM SAST
Optasia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,370.00 | 1,394.00 | 1,370.00 | 1,385.00 | - | -0.57% | 4,345 |
| 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 |
| Aug 6, 2026 | 1,477.00 | 1,477.00 | 1,459.00 | 1,460.00 | 1,460.00 | - | 499,749 |
| Aug 5, 2026 | 1,475.00 | 1,486.00 | 1,432.00 | 1,460.00 | 1,460.00 | -0.68% | 1,016,974 |
| Aug 4, 2026 | 1,425.00 | 1,474.00 | 1,425.00 | 1,470.00 | 1,470.00 | 1.17% | 43,998 |
| Aug 3, 2026 | 1,457.00 | 1,473.00 | 1,436.00 | 1,453.00 | 1,453.00 | -0.27% | 377,814 |
| Jul 31, 2026 | 1,468.00 | 1,471.00 | 1,453.00 | 1,457.00 | 1,457.00 | 0.07% | 922,452 |
| Jul 30, 2026 | 1,420.00 | 1,468.00 | 1,420.00 | 1,456.00 | 1,456.00 | 1.75% | 367,564 |
| 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 |