Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	263,296
23 Mar 2023	0.0300	0.0320	0.0300	0.0320	0.0320	111,000
22 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Mar 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,804
20 Mar 2023	0.0300	0.0330	0.0300	0.0330	0.0330	43,054
17 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	946
16 Mar 2023	0.0280	0.0290	0.0270	0.0290	0.0290	363,650
15 Mar 2023	0.0270	0.0290	0.0270	0.0280	0.0280	1,597,063
14 Mar 2023	0.0270	0.0290	0.0270	0.0290	0.0290	90,310
13 Mar 2023	0.0260	0.0280	0.0260	0.0280	0.0280	125,000
10 Mar 2023	0.0290	0.0290	0.0260	0.0260	0.0260	336,807
09 Mar 2023	0.0300	0.0320	0.0280	0.0280	0.0280	363,676
08 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
07 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	195,991
06 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	356,130
03 Mar 2023	0.0300	0.0300	0.0280	0.0300	0.0300	491,646
02 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	381,119
01 Mar 2023	0.0310	0.0310	0.0290	0.0290	0.0290	301,311
28 Feb 2023	0.0320	0.0320	0.0290	0.0290	0.0290	1,590,042
27 Feb 2023	0.0320	0.0330	0.0320	0.0320	0.0320	387,430
24 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	80,500
23 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	213,337
22 Feb 2023	0.0360	0.0360	0.0350	0.0350	0.0350	386,214
21 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	22,400
20 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	199,124
17 Feb 2023	0.0360	0.0360	0.0340	0.0350	0.0350	293,000
16 Feb 2023	0.0350	0.0370	0.0340	0.0350	0.0350	368,028
15 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	146,751
14 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	284,621
13 Feb 2023	0.0360	0.0370	0.0350	0.0350	0.0350	488,870
10 Feb 2023	0.0370	0.0370	0.0370	0.0370	0.0370	49,828
09 Feb 2023	0.0400	0.0400	0.0370	0.0370	0.0370	124,366
08 Feb 2023	0.0400	0.0400	0.0370	0.0370	0.0370	54,084
07 Feb 2023	0.0380	0.0380	0.0320	0.0380	0.0380	917,294
06 Feb 2023	0.0385	0.0390	0.0380	0.0390	0.0390	127,100
03 Feb 2023	0.0400	0.0430	0.0400	0.0430	0.0430	571,094
02 Feb 2023	0.0420	0.0420	0.0400	0.0400	0.0400	779,657
01 Feb 2023	0.0400	0.0420	0.0400	0.0420	0.0420	285,011
31 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,283,300
30 Jan 2023	0.0400	0.0420	0.0400	0.0400	0.0400	1,769,409
27 Jan 2023	0.0370	0.0400	0.0370	0.0400	0.0400	1,079,187
25 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	566,870
24 Jan 2023	0.0380	0.0390	0.0360	0.0360	0.0360	812,206
23 Jan 2023	0.0390	0.0390	0.0390	0.0390	0.0390	175,000
20 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
19 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	673,433
18 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,292
17 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	245,326
13 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	49,100
12 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
11 Jan 2023	0.0380	0.0390	0.0380	0.0390	0.0390	180,069
10 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	56,042
09 Jan 2023	0.0410	0.0410	0.0350	0.0380	0.0380	1,080,616
06 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Jan 2023	0.0410	0.0410	0.0400	0.0400	0.0400	118,485
03 Jan 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
30 Dec 2022	0.0410	0.0410	0.0410	0.0410	0.0410	2,300
29 Dec 2022	0.0420	0.0420	0.0420	0.0420	0.0420	5,000
28 Dec 2022	0.0420	0.0420	0.0410	0.0420	0.0420	456,634
23 Dec 2022	0.0420	0.0420	0.0420	0.0420	0.0420	253,103
22 Dec 2022	0.0420	0.0420	0.0420	0.0420	0.0420	231,017
21 Dec 2022	0.0440	0.0440	0.0410	0.0420	0.0420	71,287
20 Dec 2022	0.0410	0.0410	0.0410	0.0410	0.0410	24,390
19 Dec 2022	0.0425	0.0425	0.0410	0.0410	0.0410	183,410
16 Dec 2022	0.0440	0.0460	0.0410	0.0410	0.0410	636,241
15 Dec 2022	0.0470	0.0470	0.0440	0.0440	0.0440	840,263
14 Dec 2022	0.0450	0.0480	0.0440	0.0440	0.0440	809,881
13 Dec 2022	0.0480	0.0480	0.0450	0.0470	0.0470	410,398
12 Dec 2022	0.0450	0.0480	0.0450	0.0470	0.0470	540,536
09 Dec 2022	0.0480	0.0490	0.0460	0.0480	0.0480	300,984
08 Dec 2022	0.0500	0.0510	0.0460	0.0480	0.0480	2,538,418
07 Dec 2022	0.0450	0.0490	0.0440	0.0440	0.0440	38,791
06 Dec 2022	0.0480	0.0480	0.0450	0.0450	0.0450	340,899
05 Dec 2022	0.0490	0.0500	0.0480	0.0480	0.0480	924,493
02 Dec 2022	0.0440	0.0460	0.0440	0.0460	0.0460	1,486,135
01 Dec 2022	0.0440	0.0440	0.0430	0.0440	0.0440	970,256
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.6733%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,501.39+29.99(+0.07%)

Get our best money-saving hacks and pro tips now

Odyssey Gold Limited (ODY.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.6733%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,501.39
+29.99(+0.07%)