Australia markets closed

OZ Minerals Limited (OZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
25.03+1.23 (+5.17%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202124.2525.1924.2525.0325.032,705,838
14 Oct 202123.7723.9623.6223.8023.801,486,545
13 Oct 202123.1023.5422.9622.9822.981,250,516
12 Oct 202123.0123.8222.8723.0023.001,575,761
11 Oct 202122.4423.0822.2223.0623.06987,744
08 Oct 202122.6122.8522.3322.5222.521,269,599
07 Oct 202122.0122.1521.7221.9221.92833,848
06 Oct 202121.9522.6921.6521.9921.992,212,417
05 Oct 202121.6821.8721.4321.7921.791,574,171
04 Oct 202122.3622.5021.6621.8921.89852,799
01 Oct 202122.4022.4421.7421.8421.841,554,693
30 Sept 202121.9822.5121.8122.5122.511,828,454
29 Sept 202122.5222.7521.8822.1622.162,116,103
28 Sept 202122.7022.8922.3222.7522.75932,783
27 Sept 202123.1723.4822.6722.7822.781,642,567
24 Sept 202123.2023.4523.0123.1723.171,412,760
23 Sept 202122.9023.1422.2322.9722.972,319,967
22 Sept 202121.7122.8421.4622.3722.372,099,709
21 Sept 202121.4122.1021.3421.7121.712,374,182
20 Sept 202122.7722.8321.6822.0222.022,218,393
17 Sept 202123.4623.5223.0923.3023.304,401,331
16 Sept 202124.3724.5324.1124.2324.231,699,799
15 Sept 202124.5324.5724.1424.3524.351,290,473
14 Sept 202124.5225.1124.5224.9424.941,975,520
13 Sept 202123.6724.8823.6624.4424.441,722,689
10 Sept 202123.0023.5522.9423.4623.461,054,404
09 Sept 202123.1123.1822.6322.7622.761,768,050
08 Sept 202123.2423.6422.7823.4223.421,259,144
07 Sept 202124.0024.1823.7223.9423.94805,563
06 Sept 202124.1624.4423.7524.1824.181,080,888
03 Sept 202124.1524.6024.0624.2424.24959,985
02 Sept 202123.8724.0123.6323.8623.861,297,316
01 Sept 202123.4724.0423.4423.9223.921,460,312
31 Aug 202123.4723.7823.2723.5723.572,133,899
30 Aug 202123.0123.3822.9223.2723.271,422,656
27 Aug 202122.2522.5622.0722.4322.431,020,579
26 Aug 202122.8922.9022.1822.2522.251,386,600
25 Aug 202122.8823.0022.6322.9622.961,631,585
24 Aug 202121.9622.3721.9022.1122.111,994,162
23 Aug 202120.7721.6920.6321.3221.322,656,200
23 Aug 20210.08 Dividend
20 Aug 202120.6821.0520.0520.9220.843,520,462
19 Aug 202121.6521.7821.2321.5221.442,880,920
18 Aug 202122.0022.1821.3422.0121.932,310,496
17 Aug 202122.1122.3121.9422.1022.021,063,071
16 Aug 202123.1223.1522.0622.2122.131,908,246
13 Aug 202123.2023.2422.6123.1123.021,075,929
12 Aug 202122.5823.3122.4423.2023.111,518,642
11 Aug 202123.2023.3722.3422.4622.371,978,335
10 Aug 202122.5822.8822.4422.6822.591,736,112
09 Aug 202122.3122.7822.0422.5822.491,184,269
06 Aug 202122.5522.5522.2222.4222.331,369,923
05 Aug 202122.7922.9522.5022.5022.411,135,763
04 Aug 202122.6423.0122.6422.9422.851,680,701
03 Aug 202122.8422.8722.3222.6922.601,581,098
02 Aug 202123.0023.3722.7523.0122.921,289,384
30 July 202123.8524.3023.1123.1823.091,637,574
29 July 202123.2823.6323.1623.5723.481,485,576
28 July 202123.7623.7822.9223.1223.031,820,535
27 July 202124.0024.1923.3823.4823.393,909,422
26 July 202121.4422.4321.3922.0421.961,831,141
23 July 202121.2021.3520.9021.2121.131,375,389
22 July 202121.1021.3920.9321.3521.272,234,024
21 July 202120.8020.8920.6720.6720.591,574,367
20 July 202120.4820.8520.3120.4920.411,762,363
19 July 202121.1021.2320.5320.8120.732,488,958
16 July 202121.9121.9221.4321.5721.491,654,727
15 July 202121.9322.2021.6822.0621.981,968,576
14 July 202121.9022.1521.8521.9621.881,100,691
13 July 202122.3322.5221.7021.7421.661,658,592
12 July 202121.9022.3021.9022.2222.142,622,684
09 July 202121.9021.9121.4221.6021.522,484,917
08 July 202122.0422.4221.9922.2322.141,871,358
07 July 202121.9721.9921.5121.7421.662,629,084
06 July 202122.4222.5822.1722.2522.162,796,450
05 July 202122.1022.4822.1022.4222.331,134,686
02 July 202122.1022.3122.0222.0922.011,520,778
01 July 202122.0522.2721.7522.1422.061,672,001
30 June 202122.6022.8722.4222.4822.391,263,789
29 June 202122.1422.4422.0522.4022.311,475,350
28 June 202122.5922.5922.2922.3922.301,090,973
25 June 202122.6822.9822.5222.7122.621,723,735
24 June 202122.7022.9522.2622.4222.331,988,354
23 June 202122.8122.9722.5222.7222.631,640,648
22 June 202122.5222.6622.1122.4122.322,044,481
21 June 202122.0122.3521.8122.2022.121,919,168
18 June 202121.6022.7721.5422.5122.425,670,750
17 June 202123.1823.2622.7022.7322.643,819,184
16 June 202125.0025.0423.5923.8523.763,109,593
15 June 202125.7626.0625.1825.5625.461,224,273
11 June 202125.3325.9325.1725.6325.531,028,401
10 June 202125.2625.3724.9125.2225.121,311,145
09 June 202125.4825.6625.2925.2925.19666,023
08 June 202125.0925.3324.7525.1725.071,311,150
07 June 202125.4225.7025.0325.1125.011,100,815
04 June 202125.6425.6425.0925.3425.242,012,285
03 June 202126.3226.5026.1026.2826.181,232,988
02 June 202126.4026.7426.1326.3226.221,369,303
01 June 202125.4525.8125.3525.7325.631,021,701
31 May 202125.7525.7825.1925.2925.191,031,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...