Australia markets closed

OzAurum Resources Limited (OZM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640+0.0050 (+8.47%)
At close: 01:42PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.06300.06400.06300.06400.0640104,385
23 May 20240.06100.06100.05800.05900.0590330,251
22 May 20240.06100.06100.06000.06000.0600155,443
21 May 20240.06000.06000.05800.05900.059090,811
20 May 20240.06600.06600.05900.05900.0590208,722
17 May 20240.06300.06500.06000.06500.0650104,699
16 May 20240.05700.06000.05700.06000.0600167,846
15 May 20240.05700.06000.05700.06000.0600208,638
14 May 20240.06500.06700.05600.05800.0580261,796
13 May 20240.06400.06400.06400.06400.06403,000
10 May 20240.06100.06500.06100.06500.065074,606
09 May 20240.05700.06800.05700.06100.0610185,963
08 May 20240.05500.06200.05200.05800.0580482,724
07 May 20240.04800.05100.04800.05100.051071,515
06 May 20240.05000.05000.05000.05000.050010,000
03 May 20240.05000.05000.05000.05000.050069,417
02 May 20240.05000.05300.05000.05300.053032,704
01 May 20240.05300.05300.05200.05300.0530113,336
30 Apr 20240.05500.05500.05200.05400.054042,669
29 Apr 20240.06000.06000.05300.05500.0550256,313
26 Apr 20240.07500.07500.06000.06000.0600846,041
24 Apr 20240.04900.07400.04900.07200.07202,197,182
23 Apr 20240.04500.04900.04500.04800.0480123,194
22 Apr 20240.04100.04100.04100.04100.0410-
19 Apr 20240.04200.04200.04100.04100.041075,930
18 Apr 20240.04100.04100.04100.04100.0410346,660
17 Apr 20240.04200.04200.04100.04100.041047,302
16 Apr 20240.05000.05000.04100.04100.0410196,067
15 Apr 20240.04700.05000.04200.04500.04501,037,603
12 Apr 20240.04200.04200.04000.04000.04001,236,586
11 Apr 20240.04300.04300.04100.04100.0410116,446
10 Apr 20240.04300.04500.04300.04300.0430245,684
09 Apr 20240.04300.04300.04000.04200.0420291,082
08 Apr 20240.04500.04600.04000.04600.0460257,504
05 Apr 20240.04000.04500.04000.04500.0450194,592
04 Apr 20240.04000.04300.03400.04200.0420539,983
03 Apr 20240.04600.04600.04400.04500.0450316,941
02 Apr 20240.04700.04700.04600.04600.0460142,903
28 Mar 20240.04900.04900.04600.04700.0470292,583
27 Mar 20240.04900.04900.04600.04700.0470316,387
26 Mar 20240.05200.05200.05000.05000.0500889,768
25 Mar 20240.05500.05500.05000.05200.0520209,328
22 Mar 20240.05300.05300.05200.05200.052070,636
21 Mar 20240.05300.05300.05200.05200.052099,887
20 Mar 20240.05400.05700.05100.05300.05301,007,469
19 Mar 20240.05800.06000.05000.05200.05201,363,246
18 Mar 20240.06800.06800.05100.05400.05401,822,050
15 Mar 20240.07100.08100.07100.07300.0730194,431
14 Mar 20240.08300.08300.08300.08300.0830-
13 Mar 20240.07400.09000.07400.08300.08301,243,022
12 Mar 20240.07000.07400.07000.07400.0740334,301
11 Mar 20240.06600.07300.06500.07300.0730663,701
08 Mar 20240.06600.06600.06600.06600.0660172,846
07 Mar 20240.06700.06900.06700.06700.067027,468
06 Mar 20240.07100.07100.06700.06700.0670147,459
05 Mar 20240.07200.07300.07100.07100.071066,994
04 Mar 20240.07500.07700.07300.07300.0730237,921
01 Mar 20240.06900.07200.06900.07200.072029,887
29 Feb 20240.06800.06900.06700.06700.067080,432
28 Feb 20240.07000.07000.06600.06600.066037,921
27 Feb 20240.06700.07000.06500.07000.0700159,370
26 Feb 20240.07300.07300.07300.07300.0730-
23 Feb 20240.07300.07400.06700.07300.0730101,493
22 Feb 20240.07200.07400.07200.07400.07405,331
21 Feb 20240.07200.07400.06700.07300.0730199,958
20 Feb 20240.08100.08100.07800.07800.0780108,474
19 Feb 20240.07900.08100.07800.08100.0810101,322
16 Feb 20240.07500.08000.06800.08000.0800186,396
15 Feb 20240.07300.07500.07300.07400.07409,703
14 Feb 20240.07400.07400.07400.07400.0740-
13 Feb 20240.07300.07500.07100.07400.074084,485
12 Feb 20240.07400.07400.07400.07400.074042,440
09 Feb 20240.06700.07400.06700.07400.0740346,706
08 Feb 20240.06700.06900.06100.06500.0650303,116
07 Feb 20240.06600.07000.06600.07000.0700129,407
06 Feb 20240.07000.07100.06100.06500.0650595,342
05 Feb 20240.07300.07300.06900.06900.069094,432
02 Feb 20240.07000.07400.07000.07400.0740228,361
01 Feb 20240.07300.07300.05100.07000.07002,044,795
31 Jan 20240.07500.07700.06800.07300.0730308,050
30 Jan 20240.07000.07700.06800.07500.0750579,619
29 Jan 20240.07700.07900.06600.07300.0730753,650
25 Jan 20240.08400.08400.07900.07900.0790140,574
24 Jan 20240.07800.08500.07000.08100.08101,087,828
23 Jan 20240.08800.08800.07600.08000.08001,262,790
22 Jan 20240.09700.09700.08200.08700.08701,570,837
19 Jan 20240.10000.10500.09700.09900.09901,728,552
18 Jan 20240.10500.11000.10000.10500.1050814,530
17 Jan 20240.11000.11000.10000.10000.1000616,326
16 Jan 20240.12000.12000.10500.11000.1100472,860
15 Jan 20240.12000.12000.11500.11500.115037,345
12 Jan 20240.12000.12000.11500.12000.1200145,647
11 Jan 20240.12000.12500.11500.12500.1250396,972
10 Jan 20240.12000.12500.12000.12000.1200122,098
09 Jan 20240.12000.12500.12000.12000.1200239,722
08 Jan 20240.13000.13000.11500.11500.1150549,088
05 Jan 20240.14000.14000.13000.13000.1300328,474
04 Jan 20240.14000.14500.13500.14000.1400720,871
03 Jan 20240.14000.14000.14000.14000.1400103,419
02 Jan 20240.15000.15000.14000.14500.1450221,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...