Australia markets closed

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0790-0.0050 (-5.95%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20210.08000.08000.07800.07900.07901,878,272
19 Apr 20210.09700.09700.08200.08400.08405,452,599
16 Apr 20210.10000.10000.09200.09500.0950914,397
15 Apr 20210.09700.10000.09600.09700.0970152,047
14 Apr 20210.10000.10000.09700.09700.0970175,951
13 Apr 20210.09700.10000.09700.09900.0990123,874
12 Apr 20210.09800.10000.09800.10000.1000226,576
09 Apr 20210.09800.09800.09600.09600.0960261,419
08 Apr 20210.09700.09700.09600.09600.0960491,988
07 Apr 20210.10000.10500.09900.09900.09901,335,081
06 Apr 20210.10000.10000.09900.09900.0990722,664
01 Apr 20210.09900.10000.09900.09900.0990298,735
31 Mar 20210.10000.10000.09600.09600.0960813,571
30 Mar 20210.10500.10500.09800.09800.0980673,657
29 Mar 20210.10500.11000.10000.10000.1000526,080
26 Mar 20210.10500.10500.10000.10500.10501,254,037
25 Mar 20210.11000.11000.10500.10500.1050680,753
24 Mar 20210.10000.11000.10000.10500.1050841,215
23 Mar 20210.10000.10000.09900.10000.10001,136,615
22 Mar 20210.10000.10500.09900.10000.1000869,126
19 Mar 20210.10500.10500.09800.10000.10001,166,319
18 Mar 20210.10000.11000.10000.11000.11001,481,123
17 Mar 20210.10500.11000.09800.09800.09801,968,111
16 Mar 20210.11000.11000.09900.10500.10501,165,772
15 Mar 20210.10500.11000.10500.11000.11001,272,826
12 Mar 20210.09900.10500.09700.10000.10002,191,351
11 Mar 20210.09900.10000.09800.09800.0980553,721
10 Mar 20210.09500.10500.09400.09800.09801,375,239
09 Mar 20210.09800.09800.09100.09500.09501,855,933
08 Mar 20210.09800.09800.09600.09800.0980223,596
05 Mar 20210.10000.10250.09500.09800.09804,303,484
04 Mar 20210.09600.13000.09600.10500.10506,098,669
03 Mar 20210.09000.09800.09000.09600.09601,308,377
02 Mar 20210.09300.09500.09000.09000.09001,239,872
01 Mar 20210.09800.11000.09300.09500.09503,246,976
26 Feb 20210.08900.09500.08800.09500.09503,564,833
25 Feb 20210.08100.08800.08100.08800.08802,163,687
24 Feb 20210.07900.08100.07900.08100.0810491,413
23 Feb 20210.08200.08200.08000.08000.08001,669,593
22 Feb 20210.08000.08100.07800.08000.08002,048,004
19 Feb 20210.08200.08200.07800.07800.07801,697,608
18 Feb 20210.08100.08400.08100.08100.08101,128,210
17 Feb 20210.08200.08200.07900.08000.08001,377,927
16 Feb 20210.08300.08500.08000.08100.08102,520,282
15 Feb 20210.08000.08400.08000.08300.08302,105,459
12 Feb 20210.07900.08000.07800.08000.0800733,440
11 Feb 20210.07700.08000.07700.07800.0780323,828
10 Feb 20210.07700.08000.07700.07700.0770888,750
09 Feb 20210.07500.08100.07500.07700.07702,157,299
08 Feb 20210.07400.07500.07100.07500.0750751,165
05 Feb 20210.07300.07300.07100.07200.07203,410,138
04 Feb 20210.07500.07500.07300.07300.07301,403,953
03 Feb 20210.07700.07800.07300.07500.07504,647,939
02 Feb 20210.07500.07500.07500.07500.0750-
01 Feb 20210.07500.07500.07500.07500.0750-
29 Jan 20210.07600.07800.07300.07500.07501,611,912
28 Jan 20210.07700.07800.07500.07600.07602,939,238
27 Jan 20210.07800.08200.07600.07900.07904,480,722
25 Jan 20210.07800.08100.07700.07800.07801,177,315
22 Jan 20210.07900.08200.07800.07800.07802,395,252
21 Jan 20210.08200.08300.07700.08000.08004,178,506
20 Jan 20210.08200.08600.07700.07700.07708,208,625
19 Jan 20210.08000.08300.08000.08100.08106,589,778
18 Jan 20210.07500.07900.07300.07800.07805,537,681
15 Jan 20210.06900.07500.06900.07400.074010,098,965
14 Jan 20210.07800.08000.06500.06900.069032,414,114
13 Jan 20210.04300.04300.04300.04300.0430-
12 Jan 20210.04300.04300.04300.04300.0430-
11 Jan 20210.04300.04300.04300.04300.0430-
08 Jan 20210.04300.04300.04300.04300.0430-
07 Jan 20210.04300.04300.04300.04300.0430-
06 Jan 20210.04300.04300.04300.04300.0430-
05 Jan 20210.04300.04300.04300.04300.0430-
04 Jan 20210.04300.04300.04300.04300.0430-
31 Dec 20200.04300.04300.04300.04300.0430-
30 Dec 20200.04300.04300.04300.04300.0430-
29 Dec 20200.04300.04300.04300.04300.0430-
24 Dec 20200.04300.04300.04300.04300.0430-
23 Dec 20200.04300.04300.04300.04300.0430-
22 Dec 20200.04300.04300.04300.04300.0430-
21 Dec 20200.04300.04300.04300.04300.0430-
18 Dec 20200.04300.04300.04300.04300.0430-
17 Dec 20200.04300.04300.04300.04300.0430-
16 Dec 20200.04300.04300.04300.04300.0430-
16 Dec 20200.01 Dividend
15 Dec 20200.04300.04300.04300.04300.0330-
14 Dec 20200.04300.04300.04300.04300.0330-
11 Dec 20200.04300.04300.04300.04300.0330-
10 Dec 20200.04300.04300.04300.04300.0330-
09 Dec 20200.04300.04300.04300.04300.0330-
09 Dec 20200.0275 Dividend
08 Dec 20200.04300.04300.04300.04300.0119-
07 Dec 20200.04300.04300.04300.04300.0119-
04 Dec 20200.04300.04300.04300.04300.0119-
03 Dec 20200.04300.04300.04300.04300.0119-
02 Dec 20200.04300.04300.04300.04300.0119-
01 Dec 20200.04300.04300.04300.04300.0119-
30 Nov 20200.04300.04300.04300.04300.0119-
27 Nov 20200.04300.04300.04300.04300.0119-
26 Nov 20200.04300.04300.04300.04300.0119-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...