Australia markets close in 31 minutes

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02400.0000 (0.00%)
As of 10:06AM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.02400.02400.02400.02400.0240149,999
17 Apr 20240.02600.02600.02400.02400.02401,813,377
16 Apr 20240.02600.02600.02600.02600.026087,886
15 Apr 20240.02600.02600.02500.02600.0260454,194
12 Apr 20240.02600.02600.02500.02600.02602,096,267
11 Apr 20240.02300.02300.02200.02300.02302,215,599
10 Apr 20240.02000.02100.02000.02100.02101,459,432
09 Apr 20240.02100.02200.02100.02200.02201,688,746
08 Apr 20240.02000.02100.02000.02100.02101,847,887
05 Apr 20240.02100.02100.02000.02100.0210714,028
04 Apr 20240.02200.02200.02000.02000.02001,928,154
03 Apr 20240.02100.02200.02100.02200.0220825,600
02 Apr 20240.02100.02100.02000.02000.02004,935,918
28 Mar 20240.02200.02300.02000.02000.0200583,587
27 Mar 20240.02100.02100.02000.02100.02101,147,035
26 Mar 20240.02200.02200.02200.02200.0220-
25 Mar 20240.02200.02200.02200.02200.0220-
22 Mar 20240.02150.02300.02150.02200.0220589,151
21 Mar 20240.02000.02100.01800.02000.0200150,252
20 Mar 20240.02000.02000.02000.02000.0200-
19 Mar 20240.02000.02000.02000.02000.0200-
18 Mar 20240.02100.02100.02000.02000.02001,927,391
15 Mar 20240.02000.02000.01600.01900.01902,555,710
14 Mar 20240.02100.02100.02100.02100.0210-
13 Mar 20240.02100.02100.02100.02100.0210-
12 Mar 20240.02100.02100.02100.02100.0210238,095
11 Mar 20240.02000.02300.01900.02300.02301,647,530
08 Mar 20240.02000.02200.02000.02000.0200257,313
07 Mar 20240.02100.02200.02000.02000.0200707,930
06 Mar 20240.01900.02200.01900.02000.02002,020,563
05 Mar 20240.02300.02300.01700.01800.01802,854,704
04 Mar 20240.02200.02200.02100.02100.0210318,966
01 Mar 20240.02100.02100.02100.02100.0210-
29 Feb 20240.02100.02100.02100.02100.0210-
28 Feb 20240.02100.02100.02100.02100.021050,132
27 Feb 20240.01900.01900.01900.01900.0190-
26 Feb 20240.01900.01900.01900.01900.019047,500
23 Feb 20240.02100.02100.01900.01900.01901,188,433
22 Feb 20240.02000.02000.01700.02000.02001,342,997
21 Feb 20240.02000.02000.02000.02000.0200500,000
20 Feb 20240.02000.02000.02000.02000.0200657,870
19 Feb 20240.02000.02300.02000.02300.0230416,143
16 Feb 20240.02000.02200.02000.02200.0220320,089
15 Feb 20240.02200.02200.01900.02100.0210770,626
14 Feb 20240.02000.02000.01900.02000.0200294,500
13 Feb 20240.02200.02200.01900.02000.0200907,500
12 Feb 20240.02000.02000.02000.02000.020038,000
09 Feb 20240.02000.02100.01900.02000.02001,816,239
08 Feb 20240.02200.02200.02200.02200.0220-
07 Feb 20240.02200.02200.02200.02200.0220532,496
06 Feb 20240.02200.02200.02100.02100.0210166,632
05 Feb 20240.02500.02500.02500.02500.025020,000
02 Feb 20240.02300.02500.02200.02500.0250826,168
01 Feb 20240.02500.02500.02500.02500.0250-
31 Jan 20240.02400.02500.02300.02500.0250786,619
30 Jan 20240.02150.02400.02150.02400.0240352,575
29 Jan 20240.02300.02300.02100.02200.0220821,706
25 Jan 20240.02200.02200.02200.02200.0220-
24 Jan 20240.02400.02400.02200.02200.0220659,226
23 Jan 20240.02500.02700.02500.02500.025088,347
22 Jan 20240.02300.02300.02300.02300.0230-
19 Jan 20240.02400.02400.02300.02300.0230348,925
18 Jan 20240.02400.02400.02400.02400.0240110,000
17 Jan 20240.02600.02600.02400.02400.02403,183,493
16 Jan 20240.02700.02700.02700.02700.0270-
15 Jan 20240.02700.02700.02700.02700.0270-
12 Jan 20240.02700.02700.02700.02700.027047,356
11 Jan 20240.02600.02600.02600.02600.0260-
10 Jan 20240.02600.02600.02600.02600.0260500,000
09 Jan 20240.02600.02600.02600.02600.0260305,569
08 Jan 20240.02600.02600.02600.02600.0260363,635
05 Jan 20240.02600.02600.02600.02600.0260-
04 Jan 20240.02600.02600.02600.02600.0260-
03 Jan 20240.02600.02600.02600.02600.026038,461
02 Jan 20240.02600.02600.02600.02600.0260-
29 Dec 20230.02800.02800.02600.02600.0260740,110
28 Dec 20230.02700.02800.02700.02800.0280250,001
27 Dec 20230.02500.02600.02400.02600.0260247,820
22 Dec 20230.02500.02500.02500.02500.0250520,000
21 Dec 20230.02400.02500.02400.02500.0250110,215
20 Dec 20230.02200.02400.02200.02200.02202,756,299
19 Dec 20230.02300.02300.02200.02300.02301,840,874
18 Dec 20230.02500.02500.02300.02300.0230185,924
15 Dec 20230.02400.02400.02400.02400.0240-
14 Dec 20230.02500.02500.02300.02400.02401,995,063
13 Dec 20230.02500.02600.02500.02600.0260326,981
12 Dec 20230.02800.02800.02800.02800.0280-
11 Dec 20230.02600.02800.02600.02800.0280791,701
08 Dec 20230.02600.02600.02600.02600.0260151,900
07 Dec 20230.02900.02900.02700.02700.0270666,850
06 Dec 20230.02800.02900.02700.02700.02701,586,993
05 Dec 20230.02500.02500.02500.02500.0250-
04 Dec 20230.02500.02500.02500.02500.0250-
01 Dec 20230.02600.02800.02500.02500.02501,166,122
30 Nov 20230.02500.02700.02500.02600.0260628,207
29 Nov 20230.02400.02400.02200.02200.0220300,000
28 Nov 20230.02400.02800.02400.02400.0240587,929
27 Nov 20230.02100.02100.02100.02100.0210-
24 Nov 20230.02100.02100.02100.02100.0210-
23 Nov 20230.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...