Australia markets closed

OzAurum Resources Limited (OZM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07500.0000 (0.00%)
At close: 11:00AM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.07500.07500.07500.07500.0750-
06 Oct 20220.07500.07700.07500.07500.0750160,000
05 Oct 20220.08000.08000.07500.07500.0750234,141
04 Oct 20220.07900.07900.07500.07600.0760551,269
03 Oct 20220.08000.08000.07900.07900.0790106,241
30 Sept 20220.08600.08600.07900.07900.0790674,498
29 Sept 20220.09900.09900.08500.08500.0850229,691
28 Sept 20220.09500.10000.09000.10000.1000156,958
27 Sept 20220.10000.10000.09500.09500.0950371,669
26 Sept 20220.10000.10000.09700.10000.1000172,750
23 Sept 20220.10000.10000.10000.10000.100045,952
21 Sept 20220.10000.10500.10000.10500.1050201,839
20 Sept 20220.10500.10500.10500.10500.1050159,200
19 Sept 20220.11000.11000.10500.10500.105093,917
16 Sept 20220.12000.12000.11000.11000.110050,112
15 Sept 20220.11000.11000.10500.10500.1050141,247
14 Sept 20220.10500.11000.10500.11000.1100215,548
13 Sept 20220.10500.10500.10500.10500.1050-
12 Sept 20220.11000.11000.10500.10500.1050134,363
09 Sept 20220.10500.10500.10500.10500.1050234,018
08 Sept 20220.10500.10500.10500.10500.1050200,000
07 Sept 20220.11500.11500.11000.11000.1100234,491
06 Sept 20220.11500.11500.11500.11500.11502,195
05 Sept 20220.11500.11500.11000.11000.1100179,188
02 Sept 20220.12500.12500.12500.12500.1250-
01 Sept 20220.12500.12500.12500.12500.12509,000
31 Aug 20220.11000.13000.11000.13000.1300247,131
30 Aug 20220.11000.11000.11000.11000.110045,045
29 Aug 20220.12000.12000.10000.10000.1000494,454
26 Aug 20220.11500.11500.11500.11500.115094,342
25 Aug 20220.11750.11750.11500.11500.115042,840
24 Aug 20220.11500.11500.11500.11500.115081,000
23 Aug 20220.11500.11500.11500.11500.11504,420
22 Aug 20220.11500.11500.11500.11500.1150-
19 Aug 20220.11500.11500.11500.11500.1150468
18 Aug 20220.11500.11500.11000.11000.110084,500
17 Aug 20220.12500.12500.12500.12500.125039,009
16 Aug 20220.12500.12750.12500.12750.127530,991
15 Aug 20220.14000.14000.10500.12500.1250676,156
12 Aug 20220.13500.13500.13500.13500.135036,087
11 Aug 20220.12500.12500.12500.12500.1250152,165
10 Aug 20220.12500.12500.12500.12500.125050,000
09 Aug 20220.13000.14000.12000.12000.1200307,370
08 Aug 20220.12500.12500.11500.12000.1200272,841
05 Aug 20220.13500.13500.13000.13000.1300157,692
04 Aug 20220.12000.13500.11750.13500.1350888,297
03 Aug 20220.12000.12000.12000.12000.120055,000
02 Aug 20220.12000.12000.12000.12000.1200100,000
01 Aug 20220.12500.12500.12500.12500.1250126,499
29 July 20220.12500.13500.12500.12500.125050,325
28 July 20220.12500.13500.12500.13500.135051,784
27 July 20220.12500.12500.12500.12500.125011,094
26 July 20220.12500.12500.12500.12500.125038,308
25 July 20220.12500.12500.12500.12500.125057,500
22 July 20220.12000.12000.12000.12000.120025,000
21 July 20220.13000.13000.11500.11500.1150318,505
20 July 20220.13500.13500.13000.13000.1300167,808
19 July 20220.13000.13000.13000.13000.1300148,550
18 July 20220.13000.13500.13000.13000.130035,473
15 July 20220.14000.14000.14000.14000.140038,647
14 July 20220.13000.13000.13000.13000.13003,000
13 July 20220.13500.13500.12000.12500.1250160,813
12 July 20220.15000.15000.13500.13500.1350266,786
11 July 20220.15500.15500.15000.15000.150089,631
08 July 20220.15500.15500.15500.15500.155080,000
07 July 20220.15000.15500.15000.15500.155010,865
06 July 20220.15250.15500.15000.15500.1550208,863
05 July 20220.15500.15500.15000.15000.150029,797
04 July 20220.16000.16000.15500.15500.1550161,567
01 July 20220.16000.16000.16000.16000.1600131,287
30 June 20220.17000.17000.15000.15500.1550330,847
29 June 20220.16000.17000.16000.17000.1700119,738
28 June 20220.16500.16500.16500.16500.16502,466
27 June 20220.16500.16500.16000.16000.1600229,068
24 June 20220.16500.16500.16500.16500.165050,750
23 June 20220.16500.17000.16500.17000.170062,000
22 June 20220.17000.17000.16000.16500.1650120,845
21 June 20220.17500.17500.16500.16500.1650151,096
20 June 20220.17500.17500.16500.16500.165097,680
17 June 20220.18500.18500.16500.17500.1750178,718
16 June 20220.18500.18500.18000.18500.1850299,984
15 June 20220.18500.18500.16500.16500.165039,803
14 June 20220.16000.18500.16000.18500.1850488,063
10 June 20220.17500.17500.16500.16500.1650254,424
09 June 20220.17000.17000.17000.17000.170043,000
08 June 20220.18500.18500.17500.17500.175022,904
07 June 20220.18000.18000.18000.18000.1800269,578
06 June 20220.18500.20000.18500.18500.185064,420
03 June 20220.19000.19000.19000.19000.190015,000
02 June 20220.20000.20000.18500.18500.185032,784
01 June 20220.18500.19500.18500.18500.185043,330
31 May 20220.19500.19500.18000.18500.1850275,622
30 May 20220.19500.19500.19500.19500.1950-
27 May 20220.18000.20000.18000.19500.1950291,444
26 May 20220.20000.20000.18000.18000.1800135,124
25 May 20220.20500.21000.20000.20000.2000413,927
24 May 20220.20500.20750.20000.20000.200068,230
23 May 20220.21000.21000.20000.20000.2000125,187
20 May 20220.21500.22000.19500.20500.2050221,846
19 May 20220.20000.21500.19000.21500.215032,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...