Odessa Minerals Limited (ODE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 03:51PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0040	0.0040	0.0040	0.0040	0.0040	785,803
01 May 2024	0.0045	0.0045	0.0040	0.0040	0.0040	2,831,486
30 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	17,863,412
29 Apr 2024	0.0040	0.0045	0.0040	0.0045	0.0045	1,009,594
26 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	29,496
24 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,463,143
23 Apr 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,201,348
22 Apr 2024	0.0050	0.0055	0.0045	0.0050	0.0050	11,905,916
19 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	285,953
18 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	860,281
17 Apr 2024	0.0045	0.0045	0.0040	0.0040	0.0040	372,730
16 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	417,924
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	162,494
12 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,069,256
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,943
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	596,200
09 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	14,033,551
08 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	678,836
05 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	716,974
04 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	840,823
03 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	2,917,143
02 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	997,701
28 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	637,225
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,081
26 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,536,201
25 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,321,048
22 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,372,124
21 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,001,441
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,332,749
19 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	2,531,917
18 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	4,664,209
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	501,721
13 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,125,000
12 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,465,127
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	471,098
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	8,900
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	26,795
06 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	445,283
05 Mar 2024	0.0060	0.0060	0.0050	0.0055	0.0055	480,336
04 Mar 2024	0.0065	0.0070	0.0060	0.0060	0.0060	9,717,560
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	389,060
28 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	936,968
27 Feb 2024	0.0080	0.0090	0.0070	0.0070	0.0070	14,235,931
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	32,067,089
22 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	293,474
21 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	33,765
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,819,272
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,900,905
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	300,024
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,166,667
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	79,220
12 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	98,959
09 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	546,603
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	178,541
07 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,019,101
06 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,344,120
05 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	11,318,322
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,181
01 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	4,728,816
31 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	436,839
30 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	3,966,078
29 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	14,484,638
25 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,008,156
24 Jan 2024	0.0080	0.0090	0.0070	0.0070	0.0070	940,283
23 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	1,377,138
22 Jan 2024	0.0090	0.0100	0.0070	0.0080	0.0080	19,087,818
19 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	2,390,346
18 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	9,274,087
17 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	944,332
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	126,739
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	185
12 Jan 2024	0.0085	0.0085	0.0080	0.0080	0.0080	2,405,578
11 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,217,158
10 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	101,705
09 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	8,628,116
08 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	215,951
05 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	901,012
04 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	51,412
03 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	23,884
02 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	725,115
29 Dec 2023	0.0075	0.0090	0.0075	0.0090	0.0090	3,087,168
28 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	209,547
27 Dec 2023	0.0070	0.0075	0.0070	0.0070	0.0070	12,283
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	24,971
21 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	25,000
20 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	339,271
19 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	31,620
18 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	143,300
15 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	-
14 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	243,000
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,432,928
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	676,813
11 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	11,208,987
08 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	50,546
07 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	658,437
06 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	312,148
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,861.30+29.40(+0.38%)

AUD/USD0.6539+0.0012(+0.18%)

ASX 2007,598.80+28.90(+0.38%)

OIL79.55+0.55(+0.70%)

GOLD2,323.30+12.30(+0.53%)

Bitcoin AUD87,954.90-3,673.45(-4.01%)

Odessa Minerals Limited (ODE.AX)

ALL ORDS
7,861.30
+29.40(+0.38%)

AUD/USD
0.6539
+0.0012(+0.18%)

ASX 200
7,598.80
+28.90(+0.38%)

OIL
79.55
+0.55(+0.70%)

GOLD
2,323.30
+12.30(+0.53%)

Bitcoin AUD
87,954.90
-3,673.45(-4.01%)