Odyssey Gold Limited (ODY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:35PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 239,956 |
| 03 Oct 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 160,044 |
| 02 Oct 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 Oct 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 903,809 |
| 30 Sept 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 210,001 |
| 27 Sept 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 688,744 |
| 26 Sept 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 80,661 |
| 25 Sept 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 201,157 |
| 24 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 23 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 301,579 |
| 20 Sept 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 932,830 |
| 19 Sept 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,324,390 |
| 18 Sept 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 100,086 |
| 17 Sept 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 260,080 |
| 16 Sept 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,639,506 |
| 13 Sept 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 410,000 |
| 12 Sept 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 616,257 |
| 11 Sept 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 856,147 |
| 10 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,000 |
| 04 Sept 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 385,796 |
| 03 Sept 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 971,504 |
| 02 Sept 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 197,286 |
| 30 Aug 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,195,882 |
| 29 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,218,700 |
| 28 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,385,000 |
| 27 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,876,315 |
| 26 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,587,119 |
| 23 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 446,710 |
| 22 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,119 |
| 21 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 433,109 |
| 20 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,470,999 |
| 19 Aug 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 589,822 |
| 16 Aug 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 3,803,061 |
| 15 Aug 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 6,161,889 |
| 14 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 38,400 |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 66,632 |
| 12 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 86,741 |
| 09 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 318,259 |
| 08 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,263 |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 328 |
| 02 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 42,645 |
| 31 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 320,000 |
| 30 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,934,471 |
| 29 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 99,800 |
| 26 July 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 430,986 |
| 25 July 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,479,602 |
| 24 July 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,166,199 |
| 23 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,036,025 |
| 22 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 384,503 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 July 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 401,225 |
| 16 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
| 12 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 731,684 |
| 11 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 245,746 |
| 10 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
| 09 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 436,682 |
| 08 July 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 260,343 |
| 05 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 55,868 |
| 04 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,455,492 |
| 03 July 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 1,890,553 |
| 02 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,340,782 |
| 01 July 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 358,449 |
| 28 June 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 478,269 |
| 27 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
| 26 June 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,039,366 |
| 25 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,013,013 |
| 24 June 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 937,275 |
| 21 June 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,138,442 |
| 20 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 706,177 |
| 19 June 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 300,000 |
| 18 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 631,880 |
| 17 June 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 700,000 |
| 14 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 216 |
| 13 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,177 |
| 12 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 510,110 |
| 07 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 624,902 |
| 05 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 04 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 62,607 |
| 03 June 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 679,131 |
| 31 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 196 |
| 30 May 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 740,958 |
| 29 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,055,309 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
| 27 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 752 |
| 24 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,504 |
| 23 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 83,793 |
| 21 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,401,151 |
| 20 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,167,518 |
| 17 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.