News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Odyssey Gold Limited (ODY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0440

+0.0010

(+2.33%)

At close: 01:11PM AEDT

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	0.0410	0.0450	0.0410	0.0440	0.0440	1,024,182
30 Nov 2022	0.0410	0.0450	0.0410	0.0440	0.0440	1,024,182
29 Nov 2022	0.0450	0.0480	0.0430	0.0430	0.0430	1,682,003
28 Nov 2022	0.0540	0.0550	0.0440	0.0490	0.0490	7,894,411
25 Nov 2022	0.0350	0.0400	0.0350	0.0390	0.0390	427,367
24 Nov 2022	0.0330	0.0340	0.0330	0.0340	0.0340	2,365,041
23 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	510,100
22 Nov 2022	0.0320	0.0330	0.0320	0.0330	0.0330	638,222
21 Nov 2022	0.0310	0.0320	0.0310	0.0320	0.0320	145,281
18 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	200,000
16 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	244,410
14 Nov 2022	0.0310	0.0320	0.0310	0.0320	0.0320	81,090
11 Nov 2022	0.0310	0.0310	0.0310	0.0310	0.0310	47,450
10 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Nov 2022	0.0300	0.0300	0.0280	0.0300	0.0300	94,406
08 Nov 2022	0.0280	0.0300	0.0280	0.0300	0.0300	4,855
07 Nov 2022	0.0280	0.0280	0.0275	0.0280	0.0280	466,319
04 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	25,033
03 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	125,000
02 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	490,600
01 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	1,181,953
31 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	7,282
28 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	145
27 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	234,061
26 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	246,500
24 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
21 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	271,100
20 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	690,733
19 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,637
18 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,176,766
17 Oct 2022	0.0310	0.0320	0.0260	0.0310	0.0310	1,793,747
14 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,750
13 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	300,000
11 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	353,604
10 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	18,000
05 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Oct 2022	0.0320	0.0320	0.0300	0.0310	0.0310	203,469
03 Oct 2022	0.0330	0.0330	0.0300	0.0300	0.0300	163,957
30 Sept 2022	0.0324	0.0324	0.0304	0.0324	0.0324	892,572
29 Sept 2022	0.0334	0.0334	0.0295	0.0304	0.0304	559,879
28 Sept 2022	0.0324	0.0324	0.0324	0.0324	0.0324	152,947
27 Sept 2022	0.0324	0.0324	0.0295	0.0324	0.0324	1,180,735
26 Sept 2022	0.0363	0.0363	0.0324	0.0324	0.0324	106,138
23 Sept 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Sept 2022	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
20 Sept 2022	0.0370	0.0380	0.0370	0.0380	0.0380	156,494
19 Sept 2022	0.0370	0.0390	0.0370	0.0370	0.0370	548,100
16 Sept 2022	0.0370	0.0370	0.0370	0.0370	0.0370	260,000
15 Sept 2022	0.0380	0.0400	0.0380	0.0380	0.0380	1,133,101
14 Sept 2022	0.0390	0.0390	0.0380	0.0380	0.0380	59,187
13 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	250,000
12 Sept 2022	0.0380	0.0400	0.0370	0.0370	0.0370	148,581
09 Sept 2022	0.0380	0.0400	0.0380	0.0380	0.0380	1,639,267
08 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	848
06 Sept 2022	0.0410	0.0410	0.0400	0.0405	0.0405	426,696
05 Sept 2022	0.0420	0.0420	0.0420	0.0420	0.0420	23,443
02 Sept 2022	0.0420	0.0420	0.0420	0.0420	0.0420	316,543
01 Sept 2022	0.0430	0.0430	0.0430	0.0430	0.0430	399,330
31 Aug 2022	0.0420	0.0420	0.0420	0.0420	0.0420	80,000
30 Aug 2022	0.0440	0.0440	0.0420	0.0420	0.0420	18,667
29 Aug 2022	0.0440	0.0440	0.0440	0.0440	0.0440	10,000
26 Aug 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
25 Aug 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
24 Aug 2022	0.0470	0.0470	0.0470	0.0470	0.0470	5,218
23 Aug 2022	0.0450	0.0450	0.0450	0.0450	0.0450	300
22 Aug 2022	0.0460	0.0470	0.0450	0.0460	0.0460	234,195
19 Aug 2022	0.0450	0.0450	0.0440	0.0440	0.0440	45,413
18 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	60,000
17 Aug 2022	0.0460	0.0460	0.0410	0.0410	0.0410	635,000
16 Aug 2022	0.0460	0.0460	0.0460	0.0460	0.0460	90,954
15 Aug 2022	0.0480	0.0480	0.0470	0.0470	0.0470	125,000
12 Aug 2022	0.0480	0.0480	0.0470	0.0470	0.0470	151,278
11 Aug 2022	0.0480	0.0480	0.0480	0.0480	0.0480	194,646
10 Aug 2022	0.0520	0.0520	0.0500	0.0500	0.0500	59,452
09 Aug 2022	0.0480	0.0520	0.0470	0.0470	0.0470	510,251
08 Aug 2022	0.0470	0.0480	0.0460	0.0480	0.0480	181,924
05 Aug 2022	0.0470	0.0490	0.0460	0.0460	0.0460	631,342
04 Aug 2022	0.0520	0.0550	0.0460	0.0470	0.0470	7,565,679
03 Aug 2022	0.0470	0.0470	0.0440	0.0440	0.0440	37,215
02 Aug 2022	0.0450	0.0470	0.0450	0.0470	0.0470	95,000
01 Aug 2022	0.0430	0.0430	0.0420	0.0420	0.0420	75,848
29 July 2022	0.0430	0.0430	0.0420	0.0420	0.0420	50,000
28 July 2022	0.0410	0.0430	0.0400	0.0430	0.0430	261,356
27 July 2022	0.0410	0.0440	0.0410	0.0430	0.0430	131,292
26 July 2022	0.0480	0.0480	0.0440	0.0440	0.0440	135,639
25 July 2022	0.0450	0.0550	0.0450	0.0480	0.0480	1,544,699
22 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
21 July 2022	0.0350	0.0400	0.0350	0.0400	0.0400	58,265
20 July 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 July 2022	0.0350	0.0380	0.0350	0.0350	0.0350	219,190
18 July 2022	0.0380	0.0380	0.0340	0.0340	0.0340	100,000
15 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
14 July 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,480.70+38.70(+0.52%)

AUD/USD0.6711+0.0022(+0.33%)

ASX 2007,284.20+30.90(+0.43%)

OIL80.24+2.04(+2.61%)

GOLD1,766.20+2.50(+0.14%)

BTC-AUD25,004.37+418.67(+1.70%)

News that makes you smarter and richer... For free.

Odyssey Gold Limited (ODY.AX)

ALL ORDS
7,480.70
+38.70(+0.52%)

AUD/USD
0.6711
+0.0022(+0.33%)

ASX 200
7,284.20
+30.90(+0.43%)

OIL
80.24
+2.04(+2.61%)

GOLD
1,766.20
+2.50(+0.14%)

BTC-AUD
25,004.37
+418.67(+1.70%)