Australia markets closed

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 03:34PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.02200.02300.02000.02000.0200583,587
27 Mar 20240.02200.02300.02000.02000.0200583,587
26 Mar 20240.02100.02100.02000.02100.02101,147,035
25 Mar 20240.02200.02200.02200.02200.0220-
24 Mar 20240.02200.02200.02200.02200.0220-
21 Mar 20240.02150.02300.02150.02200.0220589,151
20 Mar 20240.02000.02100.01800.02000.0200150,252
19 Mar 20240.02000.02000.02000.02000.0200-
18 Mar 20240.02000.02000.02000.02000.0200-
17 Mar 20240.02100.02100.02000.02000.02001,927,391
14 Mar 20240.02000.02000.01600.01900.01902,555,710
13 Mar 20240.02100.02100.02100.02100.0210-
12 Mar 20240.02100.02100.02100.02100.0210-
11 Mar 20240.02100.02100.02100.02100.0210238,095
10 Mar 20240.02000.02300.01900.02300.02301,647,530
07 Mar 20240.02000.02200.02000.02000.0200257,313
06 Mar 20240.02100.02200.02000.02000.0200707,930
05 Mar 20240.01900.02200.01900.02000.02002,020,563
04 Mar 20240.02300.02300.01700.01800.01802,854,704
03 Mar 20240.02200.02200.02100.02100.0210318,966
29 Feb 20240.02100.02100.02100.02100.0210-
28 Feb 20240.02100.02100.02100.02100.0210-
27 Feb 20240.02100.02100.02100.02100.021050,132
26 Feb 20240.01900.01900.01900.01900.0190-
25 Feb 20240.01900.01900.01900.01900.019047,500
22 Feb 20240.02100.02100.01900.01900.01901,188,433
21 Feb 20240.02000.02000.01700.02000.02001,342,997
20 Feb 20240.02000.02000.02000.02000.0200500,000
19 Feb 20240.02000.02000.02000.02000.0200657,870
18 Feb 20240.02000.02300.02000.02300.0230416,143
15 Feb 20240.02000.02200.02000.02200.0220320,089
14 Feb 20240.02200.02200.01900.02100.0210770,626
13 Feb 20240.02000.02000.01900.02000.0200294,500
12 Feb 20240.02200.02200.01900.02000.0200907,500
11 Feb 20240.02000.02000.02000.02000.020038,000
08 Feb 20240.02000.02100.01900.02000.02001,816,239
07 Feb 20240.02200.02200.02200.02200.0220-
06 Feb 20240.02200.02200.02200.02200.0220532,496
05 Feb 20240.02200.02200.02100.02100.0210166,632
04 Feb 20240.02500.02500.02500.02500.025020,000
01 Feb 20240.02300.02500.02200.02500.0250826,168
31 Jan 20240.02500.02500.02500.02500.0250-
30 Jan 20240.02400.02500.02300.02500.0250786,619
29 Jan 20240.02150.02400.02150.02400.0240352,575
28 Jan 20240.02300.02300.02100.02200.0220821,706
24 Jan 20240.02200.02200.02200.02200.0220-
23 Jan 20240.02400.02400.02200.02200.0220659,226
22 Jan 20240.02500.02700.02500.02500.025088,347
21 Jan 20240.02300.02300.02300.02300.0230-
18 Jan 20240.02400.02400.02300.02300.0230348,925
17 Jan 20240.02400.02400.02400.02400.0240110,000
16 Jan 20240.02600.02600.02400.02400.02403,183,493
15 Jan 20240.02700.02700.02700.02700.0270-
14 Jan 20240.02700.02700.02700.02700.0270-
11 Jan 20240.02700.02700.02700.02700.027047,356
10 Jan 20240.02600.02600.02600.02600.0260-
09 Jan 20240.02600.02600.02600.02600.0260500,000
08 Jan 20240.02600.02600.02600.02600.0260305,569
07 Jan 20240.02600.02600.02600.02600.0260363,635
04 Jan 20240.02600.02600.02600.02600.0260-
03 Jan 20240.02600.02600.02600.02600.0260-
02 Jan 20240.02600.02600.02600.02600.026038,461
01 Jan 20240.02600.02600.02600.02600.0260-
28 Dec 20230.02800.02800.02600.02600.0260740,110
27 Dec 20230.02700.02800.02700.02800.0280250,001
26 Dec 20230.02500.02600.02400.02600.0260247,820
21 Dec 20230.02500.02500.02500.02500.0250520,000
20 Dec 20230.02400.02500.02400.02500.0250110,215
19 Dec 20230.02200.02400.02200.02200.02202,756,299
18 Dec 20230.02300.02300.02200.02300.02301,840,874
17 Dec 20230.02500.02500.02300.02300.0230185,924
14 Dec 20230.02400.02400.02400.02400.0240-
13 Dec 20230.02500.02500.02300.02400.02401,995,063
12 Dec 20230.02500.02600.02500.02600.0260326,981
11 Dec 20230.02800.02800.02800.02800.0280-
10 Dec 20230.02600.02800.02600.02800.0280791,701
07 Dec 20230.02600.02600.02600.02600.0260151,900
06 Dec 20230.02900.02900.02700.02700.0270666,850
05 Dec 20230.02800.02900.02700.02700.02701,586,993
04 Dec 20230.02500.02500.02500.02500.0250-
03 Dec 20230.02500.02500.02500.02500.0250-
30 Nov 20230.02600.02800.02500.02500.02501,166,122
29 Nov 20230.02500.02700.02500.02600.0260628,207
28 Nov 20230.02400.02400.02200.02200.0220300,000
27 Nov 20230.02400.02800.02400.02400.0240587,929
26 Nov 20230.02100.02100.02100.02100.0210-
23 Nov 20230.02100.02100.02100.02100.0210-
22 Nov 20230.02100.02100.02100.02100.0210-
21 Nov 20230.02100.02100.02100.02100.021050,000
20 Nov 20230.02100.02100.02100.02100.0210-
19 Nov 20230.02200.02200.02100.02100.0210844,573
16 Nov 20230.02400.02400.02400.02400.0240311,200
15 Nov 20230.02500.02500.02500.02500.0250271
14 Nov 20230.02500.02500.02400.02400.024020,221
13 Nov 20230.02600.02600.02600.02600.026020,141
12 Nov 20230.02800.02800.02800.02800.0280-
09 Nov 20230.02700.02800.02600.02800.0280206,952
08 Nov 20230.02700.02700.02700.02700.027029,615
07 Nov 20230.02600.02700.02500.02700.0270996,789
06 Nov 20230.02600.02600.02600.02600.0260527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...