Australia markets closed

Oceana Lithium Limited (OCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05100.0000 (0.00%)
At close: 02:44PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.05100.05100.05100.05100.0510-
11 Apr 20240.05600.05600.05000.05100.051092,979
10 Apr 20240.05200.05200.05200.05200.0520-
09 Apr 20240.05200.05200.05200.05200.0520-
08 Apr 20240.05200.05200.05200.05200.052073,141
05 Apr 20240.05500.05500.05500.05500.0550-
04 Apr 20240.05500.05500.05400.05500.05502,347
03 Apr 20240.05700.05700.05700.05700.0570-
02 Apr 20240.05700.05700.05700.05700.057081
28 Mar 20240.05700.05700.05700.05700.057050,000
27 Mar 20240.05800.05800.05700.05700.0570200,000
26 Mar 20240.05800.05800.05800.05800.058012,216
25 Mar 20240.05500.05500.05200.05500.05503,000
22 Mar 20240.05800.05800.05800.05800.0580254
21 Mar 20240.05800.05800.05800.05800.0580-
20 Mar 20240.06100.06100.05800.05800.0580104
19 Mar 20240.06200.06200.06000.06000.0600111,378
18 Mar 20240.06100.06100.06100.06100.0610-
15 Mar 20240.06100.06100.06100.06100.0610-
14 Mar 20240.06100.06100.06100.06100.0610-
13 Mar 20240.06100.06100.06100.06100.061024,778
12 Mar 20240.06100.06400.06100.06100.061021,835
11 Mar 20240.06200.06200.06200.06200.062027,878
08 Mar 20240.06200.06200.06200.06200.0620107,638
07 Mar 20240.06100.06200.06100.06200.062033,615
06 Mar 20240.06100.06100.06100.06100.061010,000
05 Mar 20240.06100.06200.06100.06200.06204,754
04 Mar 20240.06100.06100.06100.06100.06105,539
01 Mar 20240.06400.06400.06400.06400.0640-
29 Feb 20240.06400.06400.06400.06400.0640-
28 Feb 20240.06400.06400.06400.06400.06407,937
27 Feb 20240.06000.06200.06000.06200.062049,051
26 Feb 20240.05500.05500.05500.05500.0550-
23 Feb 20240.05500.05500.05500.05500.055024,238
22 Feb 20240.05500.05500.05500.05500.0550-
21 Feb 20240.05500.05500.05500.05500.0550-
20 Feb 20240.06000.06100.05500.05500.0550167,126
19 Feb 20240.05500.05500.05500.05500.0550803
16 Feb 20240.05800.05800.05500.05500.05506,961
15 Feb 20240.05700.05700.05700.05700.0570-
14 Feb 20240.05600.05700.05600.05700.05702
13 Feb 20240.05600.05600.05500.05500.055075,710
12 Feb 20240.05700.05700.05700.05700.057036,704
09 Feb 20240.06100.06100.06000.06000.060025,176
08 Feb 20240.06100.06100.06100.06100.061017
07 Feb 20240.06200.06200.06000.06000.060084,501
06 Feb 20240.06200.06300.06200.06200.062052,550
05 Feb 20240.06300.06300.06200.06200.062044,173
02 Feb 20240.06200.06200.06200.06200.0620-
01 Feb 20240.06300.06300.06200.06200.0620117,318
31 Jan 20240.06400.06400.06300.06300.063015,300
30 Jan 20240.07000.07000.06100.06300.0630245,839
29 Jan 20240.07600.07800.07000.07000.070043,554
25 Jan 20240.07700.07700.07700.07700.0770-
24 Jan 20240.07700.07800.07600.07700.077010,875
23 Jan 20240.07200.07200.07200.07200.072011
22 Jan 20240.07500.07700.07000.07000.070073,513
19 Jan 20240.07900.07900.07200.07500.0750163,230
18 Jan 20240.08600.08600.07900.07900.079042,790
17 Jan 20240.08800.08800.08500.08500.085026,280
16 Jan 20240.09000.09000.08500.08500.0850117,010
15 Jan 20240.09000.09000.08800.09000.0900126,996
12 Jan 20240.09000.09000.08800.09000.0900200,114
11 Jan 20240.09200.09400.09200.09200.092025,947
10 Jan 20240.10000.10500.09300.09300.0930196,997
09 Jan 20240.10500.10500.10000.10000.1000106,875
08 Jan 20240.10500.10500.09900.10000.1000103,141
05 Jan 20240.11500.11500.10000.11000.1100417,831
04 Jan 20240.11500.11500.11500.11500.11501,100
03 Jan 20240.11500.11500.11500.11500.115016,132
02 Jan 20240.12000.12000.10500.11500.1150114,153
29 Dec 20230.12000.12000.12000.12000.1200-
28 Dec 20230.12000.12000.12000.12000.12001,000
27 Dec 20230.11500.11500.10500.11000.110041,607
22 Dec 20230.11000.12000.11000.12000.120032,616
21 Dec 20230.12000.12000.12000.12000.12008,297
20 Dec 20230.11000.12000.11000.12000.120077,265
19 Dec 20230.11500.11500.11500.11500.1150-
18 Dec 20230.11500.11500.11500.11500.115055,000
15 Dec 20230.11500.11500.11500.11500.115048,334
14 Dec 20230.11500.11500.11000.11000.11009,316
13 Dec 20230.12000.12000.12000.12000.120031
12 Dec 20230.13000.13000.12000.12000.120099,851
11 Dec 20230.12500.13000.12500.13000.130031,966
08 Dec 20230.13000.13000.12500.12500.12508,330
07 Dec 20230.13000.13000.12500.13000.130037,798
06 Dec 20230.13000.13000.13000.13000.130022,076
05 Dec 20230.12500.13000.12500.12500.1250215,975
04 Dec 20230.13000.13000.12500.12500.1250270,147
01 Dec 20230.12500.12500.12000.12000.120043,966
30 Nov 20230.12500.12500.12000.12000.1200165,300
29 Nov 20230.13500.13500.13000.13000.1300104,238
28 Nov 20230.13500.13500.13500.13500.135023,072
27 Nov 20230.13000.15000.12500.13500.1350478,539
24 Nov 20230.14000.14000.13000.13000.1300129,094
23 Nov 20230.14500.14500.13500.13500.1350119,607
22 Nov 20230.14500.14750.14000.14000.1400100,833
21 Nov 20230.15000.15000.14000.14500.1450204,936
20 Nov 20230.16500.16500.15000.15000.1500270,640
17 Nov 20230.18000.18000.16000.16500.1650944,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...