Australia markets open in 8 hours 17 minutes

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710+0.0030 (+4.41%)
At close: 03:56PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.07000.07100.06900.07100.0710255,710
17 Jan 20220.07000.07000.06800.06800.068067,389
14 Jan 20220.06800.07100.06600.07000.0700817,604
13 Jan 20220.07000.07000.06800.06800.0680307,811
12 Jan 20220.07000.07200.07000.07000.0700306,823
11 Jan 20220.07000.07000.07000.07000.0700163,990
10 Jan 20220.07000.07000.07000.07000.0700379,831
07 Jan 20220.07300.07300.07250.07300.073030
06 Jan 20220.07200.07200.07000.07100.0710200,548
05 Jan 20220.07400.07400.07000.07000.070084,014
04 Jan 20220.07000.07300.06900.07300.073073,839
31 Dec 20210.07600.07600.07000.07000.0700415,348
30 Dec 20210.07000.07200.07000.07200.0720320,110
29 Dec 20210.07000.07000.06900.07000.0700118,426
24 Dec 20210.07000.07000.06900.06900.0690145,329
23 Dec 20210.06700.07000.06700.07000.0700105,312
22 Dec 20210.07000.07000.06900.07000.0700135,099
21 Dec 20210.07000.07000.06800.07000.0700472,165
20 Dec 20210.07000.07000.06900.07000.0700354,660
17 Dec 20210.06900.07000.06900.07000.0700178,698
16 Dec 20210.07000.07000.06900.06900.06901,397,292
15 Dec 20210.07100.07200.06900.07000.0700734,487
14 Dec 20210.07200.07200.07000.07000.0700318,267
13 Dec 20210.07200.07200.07100.07100.0710471,097
10 Dec 20210.07200.07200.06900.07000.0700229,477
09 Dec 20210.06900.07200.06900.06900.0690471,708
08 Dec 20210.06800.07000.06800.06800.0680407,462
07 Dec 20210.06600.06900.06600.06900.0690235,905
06 Dec 20210.07000.07000.06600.06600.0660265,489
03 Dec 20210.06600.06800.06600.06800.0680319,236
02 Dec 20210.07100.07100.06400.06800.0680199,710
01 Dec 20210.07000.07300.06800.06900.06901,353,770
30 Nov 20210.06700.06900.06700.06900.0690330,217
29 Nov 20210.06500.06700.06400.06600.06601,805,414
26 Nov 20210.07000.07000.07000.07000.0700597,915
25 Nov 20210.06900.07100.06900.07100.07101,374,739
24 Nov 20210.07100.07100.06800.06800.0680259,690
23 Nov 20210.07200.07300.07000.07000.07001,305,502
22 Nov 20210.07100.07100.06900.07000.0700802,532
19 Nov 20210.07000.07300.07000.07100.07102,448,450
18 Nov 20210.07200.07200.07200.07200.0720645,470
17 Nov 20210.07200.07200.06900.07100.07101,428,547
16 Nov 20210.07300.07300.07200.07200.0720594,861
15 Nov 20210.07600.07600.07400.07400.0740720,105
12 Nov 20210.07400.07500.07400.07400.0740543,167
11 Nov 20210.07400.07400.07300.07300.0730124,842
10 Nov 20210.07400.07400.07400.07400.0740381,105
09 Nov 20210.06850.07500.06850.07200.07203,418,653
08 Nov 20210.07100.07100.07000.07000.0700220,547
05 Nov 20210.07000.07100.06800.07000.07002,403,185
04 Nov 20210.07300.07300.06900.07100.07102,869,412
03 Nov 20210.07500.07500.07300.07400.0740542,974
02 Nov 20210.08000.08000.07400.07400.0740742,697
01 Nov 20210.07500.07500.07400.07400.0740284,797
29 Oct 20210.07700.07700.07500.07500.0750784,600
28 Oct 20210.07900.07900.07700.07700.0770757,063
27 Oct 20210.07800.07800.07800.07800.0780226,883
26 Oct 20210.07800.07800.07800.07800.078076,815
25 Oct 20210.07800.07800.07700.07800.0780125,558
22 Oct 20210.07800.08000.07800.07900.079070,940
21 Oct 20210.07700.08000.07700.08000.0800399,455
20 Oct 20210.07800.07800.07700.07700.0770801,358
19 Oct 20210.08000.08000.07800.07800.07801,128,041
18 Oct 20210.08400.08400.07900.08000.08001,218,497
15 Oct 20210.08400.08600.08400.08400.0840591,424
14 Oct 20210.08400.08600.08200.08300.08301,430,244
13 Oct 20210.08200.08400.07900.08000.0800495,724
12 Oct 20210.08400.08400.07800.08100.08101,328,558
11 Oct 20210.08500.08500.08400.08400.0840314,288
08 Oct 20210.08600.08600.08400.08500.0850487,812
07 Oct 20210.08500.08800.08500.08800.0880652,907
06 Oct 20210.08700.08700.08400.08400.0840387,061
05 Oct 20210.08600.08600.08400.08500.0850128,582
04 Oct 20210.08500.08600.08400.08600.0860449,823
01 Oct 20210.08500.08600.08400.08400.0840273,568
30 Sept 20210.08300.08700.08300.08700.0870249,499
29 Sept 20210.08500.08500.08400.08400.0840116,672
28 Sept 20210.08600.08600.08200.08600.0860745,523
27 Sept 20210.08600.08600.08400.08600.0860286,769
24 Sept 20210.08700.08700.08500.08500.0850292,522
23 Sept 20210.08700.08800.08500.08600.0860849,598
22 Sept 20210.08600.08600.08300.08500.0850455,970
21 Sept 20210.08500.08600.08400.08600.0860736,992
20 Sept 20210.09700.09700.08050.08400.08402,240,640
17 Sept 20210.10000.10000.09300.09300.09301,940,213
16 Sept 20210.10000.10500.09900.10000.10001,503,872
15 Sept 20210.10000.10500.10000.10000.1000686,467
14 Sept 20210.10000.10000.10000.10000.1000161,347
13 Sept 20210.10000.10250.09900.10000.10001,919,059
10 Sept 20210.10000.10000.09900.09900.0990753,079
09 Sept 20210.10000.10000.10000.10000.10001,052,123
08 Sept 20210.10000.10500.10000.10000.10001,361,981
07 Sept 20210.09500.10000.09500.09900.09904,604,890
06 Sept 20210.09400.09700.09400.09600.0960433,398
03 Sept 20210.09600.09600.09400.09400.0940213,461
02 Sept 20210.09500.09700.09500.09500.0950164,610
01 Sept 20210.09600.09600.09400.09500.0950875,311
31 Aug 20210.09400.09800.09400.09500.09501,246,537
30 Aug 20210.08900.09400.08900.09300.09301,860,017
27 Aug 20210.08700.08900.08700.08800.0880956,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...