News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0470

0.0000

(0.00%)

At close: 01:20PM AEST

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	0.0480	0.0480	0.0470	0.0470	0.0470	125,000
12 Aug 2022	0.0480	0.0480	0.0470	0.0470	0.0470	151,278
11 Aug 2022	0.0480	0.0480	0.0480	0.0480	0.0480	194,646
10 Aug 2022	0.0520	0.0520	0.0500	0.0500	0.0500	59,452
09 Aug 2022	0.0480	0.0520	0.0470	0.0470	0.0470	510,251
08 Aug 2022	0.0470	0.0480	0.0460	0.0480	0.0480	181,924
05 Aug 2022	0.0470	0.0490	0.0460	0.0460	0.0460	631,342
04 Aug 2022	0.0520	0.0550	0.0460	0.0470	0.0470	7,565,679
03 Aug 2022	0.0470	0.0470	0.0440	0.0440	0.0440	37,215
02 Aug 2022	0.0450	0.0470	0.0450	0.0470	0.0470	95,000
01 Aug 2022	0.0430	0.0430	0.0420	0.0420	0.0420	75,848
29 July 2022	0.0430	0.0430	0.0420	0.0420	0.0420	50,000
28 July 2022	0.0410	0.0430	0.0400	0.0430	0.0430	261,356
27 July 2022	0.0410	0.0440	0.0410	0.0430	0.0430	131,292
26 July 2022	0.0480	0.0480	0.0440	0.0440	0.0440	135,639
25 July 2022	0.0450	0.0550	0.0450	0.0480	0.0480	1,544,699
22 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
21 July 2022	0.0350	0.0400	0.0350	0.0400	0.0400	58,265
20 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 July 2022	0.0350	0.0380	0.0350	0.0350	0.0350	219,190
18 July 2022	0.0380	0.0380	0.0340	0.0340	0.0340	100,000
15 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
14 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
13 July 2022	0.0390	0.0390	0.0380	0.0380	0.0380	70,131
12 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
11 July 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 July 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 July 2022	0.0350	0.0350	0.0340	0.0340	0.0340	161,374
06 July 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 July 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
04 July 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 July 2022	0.0350	0.0350	0.0320	0.0320	0.0320	661,358
30 June 2022	0.0360	0.0360	0.0330	0.0350	0.0350	1,417,721
29 June 2022	0.0350	0.0370	0.0350	0.0370	0.0370	255,754
28 June 2022	0.0380	0.0380	0.0340	0.0350	0.0350	854,400
27 June 2022	0.0370	0.0390	0.0370	0.0380	0.0380	1,683,207
24 June 2022	0.0390	0.0390	0.0370	0.0370	0.0370	38,943
23 June 2022	0.0380	0.0400	0.0380	0.0400	0.0400	455,633
22 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,250,734
21 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	802,104
20 June 2022	0.0400	0.0410	0.0390	0.0390	0.0390	995,941
17 June 2022	0.0380	0.0400	0.0370	0.0400	0.0400	452,190
16 June 2022	0.0400	0.0400	0.0370	0.0390	0.0390	278,425
15 June 2022	0.0390	0.0400	0.0390	0.0400	0.0400	16,745
14 June 2022	0.0400	0.0400	0.0370	0.0390	0.0390	456,403
10 June 2022	0.0380	0.0380	0.0380	0.0380	0.0380	40,000
09 June 2022	0.0420	0.0420	0.0380	0.0380	0.0380	1,678,049
08 June 2022	0.0420	0.0420	0.0420	0.0420	0.0420	216,508
07 June 2022	0.0430	0.0430	0.0410	0.0420	0.0420	796,030
06 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	135,077
03 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	23,859
02 June 2022	0.0440	0.0450	0.0440	0.0450	0.0450	52,108
01 June 2022	0.0440	0.0450	0.0440	0.0440	0.0440	321,163
31 May 2022	0.0460	0.0470	0.0450	0.0450	0.0450	694,046
30 May 2022	0.0460	0.0460	0.0450	0.0450	0.0450	198,000
27 May 2022	0.0450	0.0460	0.0450	0.0450	0.0450	402,743
26 May 2022	0.0460	0.0480	0.0450	0.0480	0.0480	439,250
25 May 2022	0.0490	0.0490	0.0470	0.0470	0.0470	94,663
24 May 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
23 May 2022	0.0480	0.0480	0.0480	0.0480	0.0480	126,337
20 May 2022	0.0470	0.0480	0.0470	0.0480	0.0480	735,388
19 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
18 May 2022	0.0460	0.0470	0.0460	0.0460	0.0460	509,666
17 May 2022	0.0470	0.0475	0.0470	0.0475	0.0475	155,000
16 May 2022	0.0490	0.0490	0.0470	0.0470	0.0470	299,333
13 May 2022	0.0480	0.0480	0.0480	0.0480	0.0480	39,329
12 May 2022	0.0490	0.0490	0.0490	0.0490	0.0490	93,790
11 May 2022	0.0510	0.0530	0.0490	0.0490	0.0490	1,677,518
10 May 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,180
09 May 2022	0.0500	0.0510	0.0500	0.0500	0.0500	518,412
06 May 2022	0.0520	0.0530	0.0500	0.0500	0.0500	121,621
05 May 2022	0.0570	0.0570	0.0570	0.0570	0.0570	55,320
04 May 2022	0.0570	0.0570	0.0570	0.0570	0.0570	185,843
03 May 2022	0.0570	0.0570	0.0560	0.0570	0.0570	376,476
02 May 2022	0.0590	0.0590	0.0560	0.0570	0.0570	627,822
29 Apr 2022	0.0590	0.0590	0.0590	0.0590	0.0590	16,074
28 Apr 2022	0.0600	0.0600	0.0590	0.0590	0.0590	783,253
27 Apr 2022	0.0600	0.0610	0.0600	0.0610	0.0610	772,433
26 Apr 2022	0.0630	0.0630	0.0610	0.0610	0.0610	650,000
22 Apr 2022	0.0625	0.0625	0.0600	0.0620	0.0620	158,070
21 Apr 2022	0.0600	0.0600	0.0600	0.0600	0.0600	355,000
20 Apr 2022	0.0660	0.0660	0.0580	0.0600	0.0600	861,845
19 Apr 2022	0.0700	0.0720	0.0650	0.0660	0.0660	1,619,191
14 Apr 2022	0.0640	0.0650	0.0640	0.0650	0.0650	64,000
13 Apr 2022	0.0700	0.0700	0.0670	0.0670	0.0670	442,341
12 Apr 2022	0.0650	0.0700	0.0640	0.0690	0.0690	513,493
11 Apr 2022	0.0670	0.0670	0.0670	0.0670	0.0670	14,920
08 Apr 2022	0.0690	0.0690	0.0660	0.0660	0.0660	79,259
07 Apr 2022	0.0690	0.0700	0.0690	0.0690	0.0690	378,291
06 Apr 2022	0.0670	0.0700	0.0670	0.0690	0.0690	249,248
05 Apr 2022	0.0650	0.0680	0.0640	0.0640	0.0640	832,467
04 Apr 2022	0.0660	0.0690	0.0660	0.0670	0.0670	433,436
01 Apr 2022	0.0660	0.0660	0.0660	0.0660	0.0660	515,037
31 Mar 2022	0.0680	0.0680	0.0680	0.0680	0.0680	65,824
30 Mar 2022	0.0690	0.0690	0.0690	0.0690	0.0690	30,192
29 Mar 2022	0.0700	0.0700	0.0680	0.0690	0.0690	102,272
28 Mar 2022	0.0700	0.0700	0.0690	0.0700	0.0700	1,101,863
25 Mar 2022	0.0670	0.0760	0.0670	0.0720	0.0720	1,230,663
24 Mar 2022	0.0640	0.0660	0.0640	0.0660	0.0660	304,229
23 Mar 2022	0.0650	0.0650	0.0610	0.0610	0.0610	1,461,288
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7032-0.0093(-1.30%)

ASX 2007,064.30+31.80(+0.45%)

OIL87.03-5.06(-5.49%)

GOLD1,795.00-20.50(-1.13%)

BTC-AUD34,299.48-712.04(-2.03%)

News that makes you smarter and richer... For free.

Odyssey Gold Limited (ODY.AX)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7032
-0.0093(-1.30%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
87.03
-5.06(-5.49%)

GOLD
1,795.00
-20.50(-1.13%)

BTC-AUD
34,299.48
-712.04(-2.03%)