ASX, OBL End of Day and Historical Share Prices [Oil Basins Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, OBL:

05 Sep 2025

LAST: 1.745	CHANGE: 0.00	OPEN: 1.700	HIGH: 1.750	ASK: 1.510	VOLUME: 84.9K
LAST: 1.745	CHG(%): 0.00	PREV: 1.745	LOW: 1.700	BID: 1.505

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.700	1.750	1.700	1.745	84.9K
04 Sep 25	1.750	1.765	1.725	1.745	119.3K
03 Sep 25	1.740	1.770	1.715	1.750	230K
02 Sep 25	1.695	1.755	1.665	1.740	478.8K
01 Sep 25	1.670	1.700	1.645	1.685	276K
29 Aug 25	1.600	1.685	1.600	1.615	253.7K
28 Aug 25	1.580	1.690	1.545	1.605	323K
27 Aug 25	1.590	1.590	1.520	1.555	106.1K
26 Aug 25	1.495	1.595	1.480	1.575	406.1K
25 Aug 25	1.505	1.520	1.490	1.510	106.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 23, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.73
MA10:	1.65
MA20:	1.58
MA50:	1.47
MA100:	1.49
MA200:	1.40
STO9:	88.37
STO14:	90.57
RSI14:	84.85
WPR14:	-2.04
MTM14:	0.23
ROC14:	0.15
ATR:	0.07
Week High:	1.77
Week Low:	1.60
Month High:	1.77
Month Low:	1.40
Year High:	1.95
Year Low:	0.82
Volatility:	17.27

RECENT SPLITS

Date	Ratio
06 Sep 2001	1-5

RECENT DIVIDENDS

Date	Amount
01 Sep 2020	$0.04
25 Feb 2020	$0.03
22 Mar 2018	$0.03
25 Sep 2017	$0.04
26 Mar 2017	$0.03
26 Sep 2016	$0.07
23 Sep 2015	$0.05
11 Mar 2015	$0.05
17 Sep 2014	$0.05
16 Mar 2014	$0.05