Australia markets open in 4 hours 47 minutes

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0010 (+2.33%)
At close: 01:11PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.04100.04500.04100.04400.04401,024,182
30 Nov 20220.04100.04500.04100.04400.04401,024,182
29 Nov 20220.04500.04800.04300.04300.04301,682,003
28 Nov 20220.05400.05500.04400.04900.04907,894,411
25 Nov 20220.03500.04000.03500.03900.0390427,367
24 Nov 20220.03300.03400.03300.03400.03402,365,041
23 Nov 20220.03300.03300.03300.03300.0330510,100
22 Nov 20220.03200.03300.03200.03300.0330638,222
21 Nov 20220.03100.03200.03100.03200.0320145,281
18 Nov 20220.03200.03200.03200.03200.0320-
17 Nov 20220.03200.03200.03200.03200.0320200,000
16 Nov 20220.03200.03200.03200.03200.0320-
15 Nov 20220.03200.03200.03200.03200.0320244,410
14 Nov 20220.03100.03200.03100.03200.032081,090
11 Nov 20220.03100.03100.03100.03100.031047,450
10 Nov 20220.03000.03000.03000.03000.0300-
09 Nov 20220.03000.03000.02800.03000.030094,406
08 Nov 20220.02800.03000.02800.03000.03004,855
07 Nov 20220.02800.02800.02750.02800.0280466,319
04 Nov 20220.02900.02900.02900.02900.029025,033
03 Nov 20220.02900.02900.02900.02900.0290125,000
02 Nov 20220.02800.02900.02800.02900.0290490,600
01 Nov 20220.02900.02900.02800.02800.02801,181,953
31 Oct 20220.02900.02900.02900.02900.02907,282
28 Oct 20220.02900.02900.02900.02900.0290145
27 Oct 20220.03000.03000.03000.03000.0300234,061
26 Oct 20220.03000.03000.03000.03000.0300-
25 Oct 20220.03000.03000.03000.03000.0300246,500
24 Oct 20220.03000.03000.03000.03000.030061,000
21 Oct 20220.02900.02900.02900.02900.0290271,100
20 Oct 20220.02900.02900.02900.02900.0290690,733
19 Oct 20220.03000.03000.03000.03000.03001,637
18 Oct 20220.03000.03000.03000.03000.03001,176,766
17 Oct 20220.03100.03200.02600.03100.03101,793,747
14 Oct 20220.03200.03200.03200.03200.03203,750
13 Oct 20220.03200.03200.03200.03200.0320-
12 Oct 20220.03200.03200.03200.03200.0320300,000
11 Oct 20220.03200.03200.03100.03100.0310353,604
10 Oct 20220.03400.03400.03400.03400.0340-
07 Oct 20220.03400.03400.03400.03400.0340-
06 Oct 20220.03400.03400.03400.03400.034018,000
05 Oct 20220.03100.03100.03100.03100.0310-
04 Oct 20220.03200.03200.03000.03100.0310203,469
03 Oct 20220.03300.03300.03000.03000.0300163,957
30 Sept 20220.03240.03240.03040.03240.0324892,572
29 Sept 20220.03340.03340.02950.03040.0304559,879
28 Sept 20220.03240.03240.03240.03240.0324152,947
27 Sept 20220.03240.03240.02950.03240.03241,180,735
26 Sept 20220.03630.03630.03240.03240.0324106,138
23 Sept 20220.03700.03700.03700.03700.0370-
21 Sept 20220.03700.03700.03700.03700.037010,000
20 Sept 20220.03700.03800.03700.03800.0380156,494
19 Sept 20220.03700.03900.03700.03700.0370548,100
16 Sept 20220.03700.03700.03700.03700.0370260,000
15 Sept 20220.03800.04000.03800.03800.03801,133,101
14 Sept 20220.03900.03900.03800.03800.038059,187
13 Sept 20220.03900.03900.03900.03900.0390250,000
12 Sept 20220.03800.04000.03700.03700.0370148,581
09 Sept 20220.03800.04000.03800.03800.03801,639,267
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.0400848
06 Sept 20220.04100.04100.04000.04050.0405426,696
05 Sept 20220.04200.04200.04200.04200.042023,443
02 Sept 20220.04200.04200.04200.04200.0420316,543
01 Sept 20220.04300.04300.04300.04300.0430399,330
31 Aug 20220.04200.04200.04200.04200.042080,000
30 Aug 20220.04400.04400.04200.04200.042018,667
29 Aug 20220.04400.04400.04400.04400.044010,000
26 Aug 20220.04700.04700.04700.04700.0470-
25 Aug 20220.04700.04700.04700.04700.0470-
24 Aug 20220.04700.04700.04700.04700.04705,218
23 Aug 20220.04500.04500.04500.04500.0450300
22 Aug 20220.04600.04700.04500.04600.0460234,195
19 Aug 20220.04500.04500.04400.04400.044045,413
18 Aug 20220.04300.04300.04300.04300.043060,000
17 Aug 20220.04600.04600.04100.04100.0410635,000
16 Aug 20220.04600.04600.04600.04600.046090,954
15 Aug 20220.04800.04800.04700.04700.0470125,000
12 Aug 20220.04800.04800.04700.04700.0470151,278
11 Aug 20220.04800.04800.04800.04800.0480194,646
10 Aug 20220.05200.05200.05000.05000.050059,452
09 Aug 20220.04800.05200.04700.04700.0470510,251
08 Aug 20220.04700.04800.04600.04800.0480181,924
05 Aug 20220.04700.04900.04600.04600.0460631,342
04 Aug 20220.05200.05500.04600.04700.04707,565,679
03 Aug 20220.04700.04700.04400.04400.044037,215
02 Aug 20220.04500.04700.04500.04700.047095,000
01 Aug 20220.04300.04300.04200.04200.042075,848
29 July 20220.04300.04300.04200.04200.042050,000
28 July 20220.04100.04300.04000.04300.0430261,356
27 July 20220.04100.04400.04100.04300.0430131,292
26 July 20220.04800.04800.04400.04400.0440135,639
25 July 20220.04500.05500.04500.04800.04801,544,699
22 July 20220.04000.04000.04000.04000.040012,000
21 July 20220.03500.04000.03500.04000.040058,265
20 July 20220.03500.03500.03500.03500.0350-
19 July 20220.03500.03800.03500.03500.0350219,190
18 July 20220.03800.03800.03400.03400.0340100,000
15 July 20220.03800.03800.03800.03800.0380-
14 July 20220.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...