Australia markets closed

OZ Minerals Limited (OZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
27.96-1.25 (-4.28%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202228.8329.0327.8027.9627.962,060,702
20 Jan 202228.2329.2928.2229.2129.212,046,631
19 Jan 202228.4028.6528.0028.1028.10983,870
18 Jan 202228.3728.7128.1828.3928.39822,840
17 Jan 202228.5528.5828.1728.3928.39651,090
14 Jan 202228.8028.9428.5028.7528.751,165,204
13 Jan 202228.5529.7528.5529.1429.143,541,315
12 Jan 202229.0029.0028.6128.7628.761,223,266
11 Jan 202228.8628.8928.4028.5228.521,127,592
10 Jan 202229.2029.2228.7629.0529.05577,474
07 Jan 202228.7029.2028.6028.9928.991,011,808
06 Jan 202228.6729.2528.4728.9528.951,901,239
05 Jan 202229.2029.2128.5028.7828.78732,861
04 Jan 202228.3028.9928.3028.8028.801,050,126
31 Dec 202128.5128.7128.2228.2228.22375,007
30 Dec 202128.5528.7928.5028.6328.63632,259
29 Dec 202128.0528.5928.0528.5028.50794,090
24 Dec 202128.0028.1727.7228.0428.04430,784
23 Dec 202127.6827.9527.6227.8227.82787,250
22 Dec 202127.9727.9927.3727.5727.57570,398
21 Dec 202126.5227.3626.5227.3127.31550,942
20 Dec 202127.1027.1026.4526.9826.981,284,060
17 Dec 202127.8828.1027.3427.3727.372,744,574
16 Dec 202127.0927.5726.5227.5027.502,503,268
15 Dec 202127.9127.9227.3227.5427.541,141,207
14 Dec 202127.5027.7527.3027.7527.751,382,015
13 Dec 202127.0227.6727.0227.5027.501,109,508
10 Dec 202126.9227.1226.7827.0127.011,126,369
09 Dec 202126.9527.2326.6427.0627.061,408,440
08 Dec 202126.6626.9426.5126.9026.901,575,190
07 Dec 202126.8226.8726.0726.3726.37913,203
06 Dec 202126.6326.9526.1326.5326.53979,185
03 Dec 202126.7627.0326.1726.4126.411,580,429
02 Dec 202126.0026.5225.5026.2226.221,440,488
01 Dec 202125.8026.7025.6626.5826.581,586,931
30 Nov 202126.0026.1525.6925.9925.991,698,527
29 Nov 202124.9325.7024.9225.5425.541,857,982
26 Nov 202126.2726.3025.6425.7025.70701,375
25 Nov 202125.9026.3925.9026.2826.28707,341
24 Nov 202125.9926.2225.8425.9225.92592,576
23 Nov 202126.1126.5025.8426.2726.27703,210
22 Nov 202125.9226.1725.7125.9225.921,051,084
19 Nov 202126.1526.1525.7126.0326.032,083,452
18 Nov 202125.4326.5025.2026.3226.321,751,727
17 Nov 202126.1126.1625.4725.6125.611,091,428
16 Nov 202125.2525.6325.1125.3225.32788,533
15 Nov 202125.7925.9625.4225.5125.51680,950
12 Nov 202125.8525.9825.5625.5625.561,186,469
11 Nov 202124.7625.3024.6725.1625.16835,821
10 Nov 202124.9625.0724.5224.6024.601,038,544
09 Nov 202124.7725.1024.6324.9724.971,107,980
08 Nov 202124.2024.4424.0224.3524.35818,703
05 Nov 202124.0524.3623.7923.9123.911,432,094
04 Nov 202124.3024.3323.8324.0324.031,277,842
03 Nov 202124.2424.5224.1424.2324.23918,016
02 Nov 202124.7824.9024.2724.2824.28558,927
01 Nov 202125.1525.1924.5124.5824.581,418,669
29 Oct 202125.2525.7425.0125.1325.131,519,257
28 Oct 202124.7325.1024.3724.9824.981,942,815
27 Oct 202125.1525.6425.0525.4925.49813,249
26 Oct 202125.7925.9725.2925.3425.34869,745
25 Oct 202125.0125.4024.9525.3525.35609,282
22 Oct 202124.7025.0424.5724.9524.951,680,154
21 Oct 202125.4925.5525.0425.1925.192,362,578
20 Oct 202125.9426.6225.8525.8825.882,317,678
19 Oct 202126.0926.7125.8325.9925.992,231,515
18 Oct 202125.8026.2825.6326.1726.173,096,855
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...