Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.02800.02900.02700.02700.02701,586,993
05 Dec 20230.02500.02500.02500.02500.0250-
04 Dec 20230.02500.02500.02500.02500.0250-
01 Dec 20230.02600.02800.02500.02500.02501,166,122
30 Nov 20230.02500.02700.02500.02600.0260628,207
29 Nov 20230.02400.02400.02200.02200.0220300,000
28 Nov 20230.02400.02800.02400.02400.0240587,929
27 Nov 20230.02100.02100.02100.02100.0210-
24 Nov 20230.02100.02100.02100.02100.0210-
23 Nov 20230.02100.02100.02100.02100.0210-
22 Nov 20230.02100.02100.02100.02100.021050,000
21 Nov 20230.02100.02100.02100.02100.0210-
20 Nov 20230.02200.02200.02100.02100.0210844,573
17 Nov 20230.02400.02400.02400.02400.0240311,200
16 Nov 20230.02500.02500.02500.02500.0250271
15 Nov 20230.02500.02500.02400.02400.024020,221
14 Nov 20230.02600.02600.02600.02600.026020,141
13 Nov 20230.02800.02800.02800.02800.0280-
10 Nov 20230.02700.02800.02600.02800.0280206,952
09 Nov 20230.02700.02700.02700.02700.027029,615
08 Nov 20230.02600.02700.02500.02700.0270996,789
07 Nov 20230.02600.02600.02600.02600.0260527
06 Nov 20230.02600.02600.02600.02600.026022,693
03 Nov 20230.02600.02600.02600.02600.0260102,000
02 Nov 20230.02500.02500.02200.02200.0220597,317
01 Nov 20230.02500.02500.02500.02500.025050,000
31 Oct 20230.02500.02600.02500.02600.0260282,158
30 Oct 20230.02800.02800.02800.02800.028078,472
27 Oct 20230.02800.02800.02800.02800.028013,000
26 Oct 20230.02500.02800.02500.02800.0280126,000
25 Oct 20230.02800.02800.02800.02800.0280-
24 Oct 20230.02700.02800.02500.02800.02801,050,097
23 Oct 20230.02300.03000.02300.02800.02802,604,192
20 Oct 20230.02200.02300.02200.02300.0230272,000
19 Oct 20230.02100.02100.02100.02100.02102,848
18 Oct 20230.02000.02000.02000.02000.0200-
17 Oct 20230.02000.02000.02000.02000.0200-
16 Oct 20230.02000.02000.02000.02000.0200-
13 Oct 20230.02000.02000.02000.02000.0200-
12 Oct 20230.02000.02000.02000.02000.0200-
11 Oct 20230.02000.02000.02000.02000.0200250,000
10 Oct 20230.02100.02100.02000.02000.020097,400
09 Oct 20230.02000.02000.02000.02000.0200-
06 Oct 20230.02000.02000.02000.02000.0200-
05 Oct 20230.02000.02000.02000.02000.0200-
04 Oct 20230.02000.02000.02000.02000.0200-
03 Oct 20230.02000.02000.01900.02000.0200577,033
02 Oct 20230.02000.02000.02000.02000.0200-
29 Sept 20230.02000.02000.02000.02000.0200-
28 Sept 20230.02000.02100.02000.02000.0200178,809
27 Sept 20230.02000.02000.02000.02000.0200700,049
26 Sept 20230.01900.02000.01900.02000.0200268,140
25 Sept 20230.02100.02100.01900.01900.0190649,130
22 Sept 20230.02200.02200.02100.02100.0210210,000
21 Sept 20230.02300.02300.02100.02100.021051,456
20 Sept 20230.02200.02200.02200.02200.0220398,700
19 Sept 20230.02200.02200.02200.02200.0220149,983
18 Sept 20230.02100.02100.02100.02100.0210200,000
15 Sept 20230.02100.02100.02100.02100.0210-
14 Sept 20230.02100.02100.02100.02100.0210187,464
13 Sept 20230.02100.02200.02100.02200.022034
12 Sept 20230.02200.02200.02100.02100.0210690,000
11 Sept 20230.02200.02200.02200.02200.022050,000
08 Sept 20230.02200.02200.02200.02200.0220169,536
07 Sept 20230.02200.02200.02100.02100.0210275,441
06 Sept 20230.02200.02200.02000.02000.0200728,039
05 Sept 20230.02500.02500.02500.02500.02504
04 Sept 20230.02400.02400.02400.02400.024023,870
01 Sept 20230.02400.02400.02300.02300.023010,000
31 Aug 20230.02300.02300.02300.02300.0230133,695
30 Aug 20230.02300.02300.02300.02300.023095,702
29 Aug 20230.02400.02400.02300.02300.0230471,979
28 Aug 20230.02500.02500.02500.02500.0250-
25 Aug 20230.02500.02500.02500.02500.0250-
24 Aug 20230.02600.02600.02400.02500.0250885,829
23 Aug 20230.02600.02600.02600.02600.0260-
22 Aug 20230.02600.02600.02600.02600.0260159,450
21 Aug 20230.02700.02700.02600.02600.0260904,903
18 Aug 20230.02700.02700.02700.02700.0270179,063
17 Aug 20230.02700.02700.02700.02700.0270-
16 Aug 20230.02900.02900.02700.02700.0270188,965
15 Aug 20230.02900.02900.02900.02900.0290271
14 Aug 20230.02700.02700.02700.02700.0270-
11 Aug 20230.02600.02900.02600.02700.0270551,722
10 Aug 20230.02600.02800.02600.02800.0280237,900
09 Aug 20230.02800.02800.02800.02800.0280-
08 Aug 20230.02700.02800.02700.02800.0280184,885
07 Aug 20230.02800.02800.02700.02700.0270188,585
04 Aug 20230.03100.03100.02700.02700.0270682,733
03 Aug 20230.02800.03000.02800.03000.0300810,854
02 Aug 20230.02600.03100.02600.03000.0300455,440
01 Aug 20230.02500.02500.02500.02500.025013,725
31 July 20230.02500.02600.02500.02600.026040,004
28 July 20230.02400.02400.02400.02400.0240-
27 July 20230.02400.02400.02400.02400.024011,178
26 July 20230.02400.02400.02400.02400.0240431,815
25 July 20230.02400.02400.02400.02400.0240-
24 July 20230.02400.02400.02400.02400.024053,764
21 July 20230.02400.02400.02400.02400.02406,000
20 July 20230.02400.02900.02400.02900.0290335,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...