Australia markets closed

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0240+0.0010 (+4.35%)
At close: 03:31PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02300.02400.02300.02400.02401,504
23 May 20240.02300.02300.02300.02300.0230-
22 May 20240.02300.02300.02300.02300.023083,793
21 May 20240.02400.02400.02200.02300.02303,401,151
20 May 20240.02300.02400.02300.02300.02301,167,518
17 May 20240.02200.02200.02200.02200.0220-
16 May 20240.02500.02500.02200.02200.0220154,158
15 May 20240.02100.02600.02100.02600.0260873,512
14 May 20240.02300.02400.02300.02400.0240817,190
13 May 20240.02300.02300.02300.02300.0230132,810
10 May 20240.02300.02400.02100.02100.02101,222,347
09 May 20240.02400.02400.02400.02400.02402,045
08 May 20240.02400.02400.02300.02300.0230300,192
07 May 20240.02400.02400.02300.02300.02301,158,272
06 May 20240.02400.02400.02400.02400.02401,153,947
03 May 20240.02400.02400.02350.02350.02351,812,584
02 May 20240.02450.02450.02450.02450.0245400,000
01 May 20240.02400.02400.02350.02400.02401,317,602
30 Apr 20240.02600.02600.02500.02500.02501,103,037
29 Apr 20240.02800.02900.02700.02700.02701,668,562
26 Apr 20240.02900.02900.02800.02800.0280667,992
24 Apr 20240.02800.02900.02700.02800.0280619,245
23 Apr 20240.02900.02900.02600.02800.02801,398,781
22 Apr 20240.02400.03400.02400.02700.02702,378,847
19 Apr 20240.02400.02400.02300.02300.0230629,773
18 Apr 20240.02400.02400.02300.02300.0230250,073
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...