Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

+0.0020

(+8.00%)

At close: 03:55PM AEDT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
29 Nov 2023	0.0240	0.0240	0.0220	0.0220	0.0220	300,000
28 Nov 2023	0.0240	0.0280	0.0240	0.0240	0.0240	587,929
27 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
21 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Nov 2023	0.0220	0.0220	0.0210	0.0210	0.0210	844,573
17 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	311,200
16 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	271
15 Nov 2023	0.0250	0.0250	0.0240	0.0240	0.0240	20,221
14 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	20,141
13 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Nov 2023	0.0270	0.0280	0.0260	0.0280	0.0280	206,952
09 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	29,615
08 Nov 2023	0.0260	0.0270	0.0250	0.0270	0.0270	996,789
07 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	527
06 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	22,693
03 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	102,000
02 Nov 2023	0.0250	0.0250	0.0220	0.0220	0.0220	597,317
01 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
31 Oct 2023	0.0250	0.0260	0.0250	0.0260	0.0260	282,158
30 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	78,472
27 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	13,000
26 Oct 2023	0.0250	0.0280	0.0250	0.0280	0.0280	126,000
25 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Oct 2023	0.0270	0.0280	0.0250	0.0280	0.0280	1,050,097
23 Oct 2023	0.0230	0.0300	0.0230	0.0280	0.0280	2,604,192
20 Oct 2023	0.0220	0.0230	0.0220	0.0230	0.0230	272,000
19 Oct 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2,848
18 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
10 Oct 2023	0.0210	0.0210	0.0200	0.0200	0.0200	97,400
09 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Oct 2023	0.0200	0.0200	0.0190	0.0200	0.0200	577,033
02 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Sept 2023	0.0200	0.0210	0.0200	0.0200	0.0200	178,809
27 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	700,049
26 Sept 2023	0.0190	0.0200	0.0190	0.0200	0.0200	268,140
25 Sept 2023	0.0210	0.0210	0.0190	0.0190	0.0190	649,130
22 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	210,000
21 Sept 2023	0.0230	0.0230	0.0210	0.0210	0.0210	51,456
20 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	398,700
19 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	149,983
18 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
15 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	187,464
13 Sept 2023	0.0210	0.0220	0.0210	0.0220	0.0220	34
12 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	690,000
11 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
08 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	169,536
07 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	275,441
06 Sept 2023	0.0220	0.0220	0.0200	0.0200	0.0200	728,039
05 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4
04 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	23,870
01 Sept 2023	0.0240	0.0240	0.0230	0.0230	0.0230	10,000
31 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	133,695
30 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	95,702
29 Aug 2023	0.0240	0.0240	0.0230	0.0230	0.0230	471,979
28 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Aug 2023	0.0260	0.0260	0.0240	0.0250	0.0250	885,829
23 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	159,450
21 Aug 2023	0.0270	0.0270	0.0260	0.0260	0.0260	904,903
18 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	179,063
17 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Aug 2023	0.0290	0.0290	0.0270	0.0270	0.0270	188,965
15 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	271
14 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Aug 2023	0.0260	0.0290	0.0260	0.0270	0.0270	551,722
10 Aug 2023	0.0260	0.0280	0.0260	0.0280	0.0280	237,900
09 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	184,885
07 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	188,585
04 Aug 2023	0.0310	0.0310	0.0270	0.0270	0.0270	682,733
03 Aug 2023	0.0280	0.0300	0.0280	0.0300	0.0300	810,854
02 Aug 2023	0.0260	0.0310	0.0260	0.0300	0.0300	455,440
01 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	13,725
31 July 2023	0.0250	0.0260	0.0250	0.0260	0.0260	40,004
28 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	11,178
26 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	431,815
25 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
24 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	53,764
21 July 2023	0.0240	0.0240	0.0240	0.0240	0.0240	6,000
20 July 2023	0.0240	0.0290	0.0240	0.0290	0.0290	335,113
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6583+0.0026(+0.40%)

ASX 2007,178.40+116.80(+1.65%)

OIL72.25-0.07(-0.10%)

GOLD2,042.10+5.80(+0.28%)

Bitcoin AUD66,160.43+2,511.26(+3.95%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Odyssey Gold Limited (ODY.AX)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6583
+0.0026(+0.40%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
72.25
-0.07(-0.10%)

GOLD
2,042.10
+5.80(+0.28%)

Bitcoin AUD
66,160.43
+2,511.26(+3.95%)