Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

0.0000

(0.00%)

At close: 02:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	667,992
24 Apr 2024	0.0280	0.0290	0.0270	0.0280	0.0280	619,245
23 Apr 2024	0.0290	0.0290	0.0260	0.0280	0.0280	1,398,781
22 Apr 2024	0.0240	0.0340	0.0240	0.0270	0.0270	2,378,847
19 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	629,773
18 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	250,073
17 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	1,813,377
16 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	87,886
15 Apr 2024	0.0260	0.0260	0.0250	0.0260	0.0260	454,194
12 Apr 2024	0.0260	0.0260	0.0250	0.0260	0.0260	2,096,267
11 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,215,599
10 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,459,432
09 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,688,746
08 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,847,887
05 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	714,028
04 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,928,154
03 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	825,600
02 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	4,935,918
28 Mar 2024	0.0220	0.0230	0.0200	0.0200	0.0200	583,587
27 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,147,035
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Mar 2024	0.0215	0.0230	0.0215	0.0220	0.0220	589,151
21 Mar 2024	0.0200	0.0210	0.0180	0.0200	0.0200	150,252
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,927,391
15 Mar 2024	0.0200	0.0200	0.0160	0.0190	0.0190	2,555,710
14 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	238,095
11 Mar 2024	0.0200	0.0230	0.0190	0.0230	0.0230	1,647,530
08 Mar 2024	0.0200	0.0220	0.0200	0.0200	0.0200	257,313
07 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	707,930
06 Mar 2024	0.0190	0.0220	0.0190	0.0200	0.0200	2,020,563
05 Mar 2024	0.0230	0.0230	0.0170	0.0180	0.0180	2,854,704
04 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	318,966
01 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,132
27 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	47,500
23 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,188,433
22 Feb 2024	0.0200	0.0200	0.0170	0.0200	0.0200	1,342,997
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	657,870
19 Feb 2024	0.0200	0.0230	0.0200	0.0230	0.0230	416,143
16 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	320,089
15 Feb 2024	0.0220	0.0220	0.0190	0.0210	0.0210	770,626
14 Feb 2024	0.0200	0.0200	0.0190	0.0200	0.0200	294,500
13 Feb 2024	0.0220	0.0220	0.0190	0.0200	0.0200	907,500
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
09 Feb 2024	0.0200	0.0210	0.0190	0.0200	0.0200	1,816,239
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	532,496
06 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	166,632
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
02 Feb 2024	0.0230	0.0250	0.0220	0.0250	0.0250	826,168
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0240	0.0250	0.0230	0.0250	0.0250	786,619
30 Jan 2024	0.0215	0.0240	0.0215	0.0240	0.0240	352,575
29 Jan 2024	0.0230	0.0230	0.0210	0.0220	0.0220	821,706
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Jan 2024	0.0240	0.0240	0.0220	0.0220	0.0220	659,226
23 Jan 2024	0.0250	0.0270	0.0250	0.0250	0.0250	88,347
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	348,925
18 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	110,000
17 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	3,183,493
16 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	47,356
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500,000
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	305,569
08 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	363,635
05 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	38,461
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Dec 2023	0.0280	0.0280	0.0260	0.0260	0.0260	740,110
28 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	250,001
27 Dec 2023	0.0250	0.0260	0.0240	0.0260	0.0260	247,820
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	520,000
21 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	110,215
20 Dec 2023	0.0220	0.0240	0.0220	0.0220	0.0220	2,756,299
19 Dec 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,840,874
18 Dec 2023	0.0250	0.0250	0.0230	0.0230	0.0230	185,924
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	1,995,063
13 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	326,981
12 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	791,701
08 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	151,900
07 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	666,850
06 Dec 2023	0.0280	0.0290	0.0270	0.0270	0.0270	1,586,993
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Dec 2023	0.0260	0.0280	0.0250	0.0250	0.0250	1,166,122
30 Nov 2023	0.0250	0.0270	0.0250	0.0260	0.0260	628,207
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,189.24-1,344.95(-1.38%)

Odyssey Gold Limited (ODY.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,189.24
-1,344.95(-1.38%)