Australia markets closed

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04700.0000 (0.00%)
At close: 01:20PM AEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.04800.04800.04700.04700.0470125,000
12 Aug 20220.04800.04800.04700.04700.0470151,278
11 Aug 20220.04800.04800.04800.04800.0480194,646
10 Aug 20220.05200.05200.05000.05000.050059,452
09 Aug 20220.04800.05200.04700.04700.0470510,251
08 Aug 20220.04700.04800.04600.04800.0480181,924
05 Aug 20220.04700.04900.04600.04600.0460631,342
04 Aug 20220.05200.05500.04600.04700.04707,565,679
03 Aug 20220.04700.04700.04400.04400.044037,215
02 Aug 20220.04500.04700.04500.04700.047095,000
01 Aug 20220.04300.04300.04200.04200.042075,848
29 July 20220.04300.04300.04200.04200.042050,000
28 July 20220.04100.04300.04000.04300.0430261,356
27 July 20220.04100.04400.04100.04300.0430131,292
26 July 20220.04800.04800.04400.04400.0440135,639
25 July 20220.04500.05500.04500.04800.04801,544,699
22 July 20220.04000.04000.04000.04000.040012,000
21 July 20220.03500.04000.03500.04000.040058,265
20 July 20220.03500.03500.03500.03500.0350-
19 July 20220.03500.03800.03500.03500.0350219,190
18 July 20220.03800.03800.03400.03400.0340100,000
15 July 20220.03800.03800.03800.03800.0380-
14 July 20220.03800.03800.03800.03800.0380-
13 July 20220.03900.03900.03800.03800.038070,131
12 July 20220.03800.03800.03800.03800.038030,000
11 July 20220.03400.03400.03400.03400.0340-
08 July 20220.03400.03400.03400.03400.0340-
07 July 20220.03500.03500.03400.03400.0340161,374
06 July 20220.03200.03200.03200.03200.0320-
05 July 20220.03200.03200.03200.03200.0320-
04 July 20220.03200.03200.03200.03200.0320-
01 July 20220.03500.03500.03200.03200.0320661,358
30 June 20220.03600.03600.03300.03500.03501,417,721
29 June 20220.03500.03700.03500.03700.0370255,754
28 June 20220.03800.03800.03400.03500.0350854,400
27 June 20220.03700.03900.03700.03800.03801,683,207
24 June 20220.03900.03900.03700.03700.037038,943
23 June 20220.03800.04000.03800.04000.0400455,633
22 June 20220.04000.04000.04000.04000.04001,250,734
21 June 20220.04000.04000.04000.04000.0400802,104
20 June 20220.04000.04100.03900.03900.0390995,941
17 June 20220.03800.04000.03700.04000.0400452,190
16 June 20220.04000.04000.03700.03900.0390278,425
15 June 20220.03900.04000.03900.04000.040016,745
14 June 20220.04000.04000.03700.03900.0390456,403
10 June 20220.03800.03800.03800.03800.038040,000
09 June 20220.04200.04200.03800.03800.03801,678,049
08 June 20220.04200.04200.04200.04200.0420216,508
07 June 20220.04300.04300.04100.04200.0420796,030
06 June 20220.04400.04400.04400.04400.0440135,077
03 June 20220.04600.04600.04600.04600.046023,859
02 June 20220.04400.04500.04400.04500.045052,108
01 June 20220.04400.04500.04400.04400.0440321,163
31 May 20220.04600.04700.04500.04500.0450694,046
30 May 20220.04600.04600.04500.04500.0450198,000
27 May 20220.04500.04600.04500.04500.0450402,743
26 May 20220.04600.04800.04500.04800.0480439,250
25 May 20220.04900.04900.04700.04700.047094,663
24 May 20220.04800.04800.04800.04800.0480-
23 May 20220.04800.04800.04800.04800.0480126,337
20 May 20220.04700.04800.04700.04800.0480735,388
19 May 20220.04600.04600.04600.04600.0460-
18 May 20220.04600.04700.04600.04600.0460509,666
17 May 20220.04700.04750.04700.04750.0475155,000
16 May 20220.04900.04900.04700.04700.0470299,333
13 May 20220.04800.04800.04800.04800.048039,329
12 May 20220.04900.04900.04900.04900.049093,790
11 May 20220.05100.05300.04900.04900.04901,677,518
10 May 20220.05000.05000.05000.05000.050010,180
09 May 20220.05000.05100.05000.05000.0500518,412
06 May 20220.05200.05300.05000.05000.0500121,621
05 May 20220.05700.05700.05700.05700.057055,320
04 May 20220.05700.05700.05700.05700.0570185,843
03 May 20220.05700.05700.05600.05700.0570376,476
02 May 20220.05900.05900.05600.05700.0570627,822
29 Apr 20220.05900.05900.05900.05900.059016,074
28 Apr 20220.06000.06000.05900.05900.0590783,253
27 Apr 20220.06000.06100.06000.06100.0610772,433
26 Apr 20220.06300.06300.06100.06100.0610650,000
22 Apr 20220.06250.06250.06000.06200.0620158,070
21 Apr 20220.06000.06000.06000.06000.0600355,000
20 Apr 20220.06600.06600.05800.06000.0600861,845
19 Apr 20220.07000.07200.06500.06600.06601,619,191
14 Apr 20220.06400.06500.06400.06500.065064,000
13 Apr 20220.07000.07000.06700.06700.0670442,341
12 Apr 20220.06500.07000.06400.06900.0690513,493
11 Apr 20220.06700.06700.06700.06700.067014,920
08 Apr 20220.06900.06900.06600.06600.066079,259
07 Apr 20220.06900.07000.06900.06900.0690378,291
06 Apr 20220.06700.07000.06700.06900.0690249,248
05 Apr 20220.06500.06800.06400.06400.0640832,467
04 Apr 20220.06600.06900.06600.06700.0670433,436
01 Apr 20220.06600.06600.06600.06600.0660515,037
31 Mar 20220.06800.06800.06800.06800.068065,824
30 Mar 20220.06900.06900.06900.06900.069030,192
29 Mar 20220.07000.07000.06800.06900.0690102,272
28 Mar 20220.07000.07000.06900.07000.07001,101,863
25 Mar 20220.06700.07600.06700.07200.07201,230,663
24 Mar 20220.06400.06600.06400.06600.0660304,229
23 Mar 20220.06500.06500.06100.06100.06101,461,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...