Australia Markets closed

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0020 (-6.25%)
At close: 03:27PM AEDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.03000.03000.03000.03000.0300263,296
23 Mar 20230.03000.03200.03000.03200.0320111,000
22 Mar 20230.03500.03500.03500.03500.0350-
21 Mar 20230.03500.03500.03500.03500.03502,804
20 Mar 20230.03000.03300.03000.03300.033043,054
17 Mar 20230.03000.03000.03000.03000.0300946
16 Mar 20230.02800.02900.02700.02900.0290363,650
15 Mar 20230.02700.02900.02700.02800.02801,597,063
14 Mar 20230.02700.02900.02700.02900.029090,310
13 Mar 20230.02600.02800.02600.02800.0280125,000
10 Mar 20230.02900.02900.02600.02600.0260336,807
09 Mar 20230.03000.03200.02800.02800.0280363,676
08 Mar 20230.02900.02900.02900.02900.0290100,000
07 Mar 20230.02900.02900.02900.02900.0290195,991
06 Mar 20230.03000.03000.02900.02900.0290356,130
03 Mar 20230.03000.03000.02800.03000.0300491,646
02 Mar 20230.02900.02900.02900.02900.0290381,119
01 Mar 20230.03100.03100.02900.02900.0290301,311
28 Feb 20230.03200.03200.02900.02900.02901,590,042
27 Feb 20230.03200.03300.03200.03200.0320387,430
24 Feb 20230.03300.03300.03300.03300.033080,500
23 Feb 20230.03400.03400.03300.03300.0330213,337
22 Feb 20230.03600.03600.03500.03500.0350386,214
21 Feb 20230.03500.03500.03500.03500.035022,400
20 Feb 20230.03400.03400.03300.03300.0330199,124
17 Feb 20230.03600.03600.03400.03500.0350293,000
16 Feb 20230.03500.03700.03400.03500.0350368,028
15 Feb 20230.03500.03500.03400.03400.0340146,751
14 Feb 20230.03500.03500.03400.03400.0340284,621
13 Feb 20230.03600.03700.03500.03500.0350488,870
10 Feb 20230.03700.03700.03700.03700.037049,828
09 Feb 20230.04000.04000.03700.03700.0370124,366
08 Feb 20230.04000.04000.03700.03700.037054,084
07 Feb 20230.03800.03800.03200.03800.0380917,294
06 Feb 20230.03850.03900.03800.03900.0390127,100
03 Feb 20230.04000.04300.04000.04300.0430571,094
02 Feb 20230.04200.04200.04000.04000.0400779,657
01 Feb 20230.04000.04200.04000.04200.0420285,011
31 Jan 20230.04000.04000.04000.04000.04001,283,300
30 Jan 20230.04000.04200.04000.04000.04001,769,409
27 Jan 20230.03700.04000.03700.04000.04001,079,187
25 Jan 20230.03700.03700.03700.03700.0370566,870
24 Jan 20230.03800.03900.03600.03600.0360812,206
23 Jan 20230.03900.03900.03900.03900.0390175,000
20 Jan 20230.04000.04000.04000.04000.04001,600
19 Jan 20230.04000.04000.04000.04000.0400673,433
18 Jan 20230.04000.04000.04000.04000.040013,292
17 Jan 20230.04000.04000.04000.04000.0400-
16 Jan 20230.04000.04000.04000.04000.0400245,326
13 Jan 20230.04000.04000.04000.04000.040049,100
12 Jan 20230.04000.04000.04000.04000.0400500,000
11 Jan 20230.03800.03900.03800.03900.0390180,069
10 Jan 20230.04000.04000.04000.04000.040056,042
09 Jan 20230.04100.04100.03500.03800.03801,080,616
06 Jan 20230.04000.04000.04000.04000.0400-
05 Jan 20230.04000.04000.04000.04000.0400-
04 Jan 20230.04100.04100.04000.04000.0400118,485
03 Jan 20230.04100.04100.04100.04100.0410-
30 Dec 20220.04100.04100.04100.04100.04102,300
29 Dec 20220.04200.04200.04200.04200.04205,000
28 Dec 20220.04200.04200.04100.04200.0420456,634
23 Dec 20220.04200.04200.04200.04200.0420253,103
22 Dec 20220.04200.04200.04200.04200.0420231,017
21 Dec 20220.04400.04400.04100.04200.042071,287
20 Dec 20220.04100.04100.04100.04100.041024,390
19 Dec 20220.04250.04250.04100.04100.0410183,410
16 Dec 20220.04400.04600.04100.04100.0410636,241
15 Dec 20220.04700.04700.04400.04400.0440840,263
14 Dec 20220.04500.04800.04400.04400.0440809,881
13 Dec 20220.04800.04800.04500.04700.0470410,398
12 Dec 20220.04500.04800.04500.04700.0470540,536
09 Dec 20220.04800.04900.04600.04800.0480300,984
08 Dec 20220.05000.05100.04600.04800.04802,538,418
07 Dec 20220.04500.04900.04400.04400.044038,791
06 Dec 20220.04800.04800.04500.04500.0450340,899
05 Dec 20220.04900.05000.04800.04800.0480924,493
02 Dec 20220.04400.04600.04400.04600.04601,486,135
01 Dec 20220.04400.04400.04300.04400.0440970,256
30 Nov 20220.04100.04500.04100.04400.04401,024,182
29 Nov 20220.04500.04800.04300.04300.04301,682,003
28 Nov 20220.05400.05500.04400.04900.04907,894,411
25 Nov 20220.03500.04000.03500.03900.0390427,367
24 Nov 20220.03300.03400.03300.03400.03402,365,041
23 Nov 20220.03300.03300.03300.03300.0330510,100
22 Nov 20220.03200.03300.03200.03300.0330638,222
21 Nov 20220.03100.03200.03100.03200.0320145,281
18 Nov 20220.03200.03200.03200.03200.0320-
17 Nov 20220.03200.03200.03200.03200.0320200,000
16 Nov 20220.03200.03200.03200.03200.0320-
15 Nov 20220.03200.03200.03200.03200.0320244,410
14 Nov 20220.03100.03200.03100.03200.032081,090
11 Nov 20220.03100.03100.03100.03100.031047,450
10 Nov 20220.03000.03000.03000.03000.0300-
09 Nov 20220.03000.03000.02800.03000.030094,406
08 Nov 20220.02800.03000.02800.03000.03004,855
07 Nov 20220.02800.02800.02750.02800.0280466,319
04 Nov 20220.02900.02900.02900.02900.029025,033
03 Nov 20220.02900.02900.02900.02900.0290125,000
02 Nov 20220.02800.02900.02800.02900.0290490,600
01 Nov 20220.02900.02900.02800.02800.02801,181,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...