Osmond Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.720	0.750	0.720	0.730	0.730	92,202
2026-07-27	0.740	0.745	0.700	0.700	0.700	321,238
2026-07-24	0.740	0.765	0.740	0.740	0.740	221,313
2026-07-23	0.690	0.745	0.680	0.740	0.740	204,788
2026-07-22	0.655	0.655	0.655	0.655	0.655	1,468
2026-07-21	0.690	0.690	0.690	0.690	0.690	3,071
2026-07-20	0.700	0.710	0.685	0.710	0.710	61,714
2026-07-17	0.745	0.745	0.670	0.670	0.670	107,411
2026-07-16	0.730	0.770	0.730	0.745	0.745	48,434
2026-07-15	0.680	0.730	0.680	0.730	0.730	107,673
2026-07-14	0.675	0.675	0.665	0.670	0.670	58,431
2026-07-13	0.650	0.695	0.650	0.690	0.690	14,508
2026-07-10	0.625	0.640	0.625	0.640	0.640	5,587
2026-07-09	0.685	0.700	0.610	0.610	0.610	18,018
2026-07-08	0.680	0.680	0.670	0.670	0.670	8,813
2026-07-07	0.670	0.720	0.670	0.695	0.695	25,967
2026-07-06	0.720	0.720	0.670	0.670	0.670	74,746
2026-07-03	0.760	0.770	0.710	0.710	0.710	149,611
2026-07-02	0.760	0.780	0.760	0.760	0.760	60,719
2026-07-01	0.775	0.790	0.770	0.775	0.775	105,228
2026-06-30	0.740	0.805	0.735	0.750	0.750	689,975
2026-06-29	0.720	0.835	0.700	0.700	0.700	359,643
2026-06-26	0.630	0.740	0.630	0.720	0.720	221,196
2026-06-25	0.545	0.620	0.545	0.620	0.620	175,820
2026-06-24	0.500	0.530	0.500	0.530	0.530	301,768
2026-06-23	0.540	0.540	0.500	0.500	0.500	321,965
2026-06-22	0.550	0.560	0.540	0.560	0.560	124,601
2026-06-19	0.530	0.530	0.520	0.520	0.520	34,072
2026-06-18	0.580	0.580	0.530	0.540	0.540	23,594
2026-06-17	0.550	0.555	0.540	0.555	0.555	32,133
2026-06-16	0.530	0.545	0.530	0.545	0.545	27,078
2026-06-15	0.550	0.570	0.520	0.530	0.530	215,731
2026-06-12	0.500	0.550	0.500	0.550	0.550	137,908
2026-06-11	0.450	0.450	0.430	0.450	0.450	58,118
2026-06-10	0.470	0.480	0.455	0.455	0.455	31,404
2026-06-09	0.460	0.475	0.460	0.470	0.470	51,348
2026-06-05	0.485	0.485	0.460	0.460	0.460	55,089
2026-06-04	0.510	0.510	0.495	0.495	0.495	152,302
2026-06-03	0.510	0.510	0.510	0.510	0.510	46,958
2026-06-02	0.520	0.520	0.520	0.520	0.520	0
2026-06-01	0.545	0.545	0.500	0.520	0.520	163,289
2026-05-29	0.450	0.555	0.450	0.550	0.550	154,848
2026-05-28	0.420	0.475	0.420	0.460	0.460	36,807
2026-05-27	0.455	0.475	0.400	0.405	0.405	135,448
2026-05-26	0.475	0.475	0.460	0.460	0.460	44,985
2026-05-25	0.470	0.485	0.470	0.470	0.470	44,688
2026-05-22	0.450	0.465	0.450	0.460	0.460	90,418
2026-05-21	0.500	0.500	0.470	0.470	0.470	83,237
2026-05-20	0.490	0.510	0.470	0.500	0.500	176,485
2026-05-19	0.500	0.520	0.490	0.500	0.500	100,102
2026-05-18	0.475	0.500	0.470	0.500	0.500	78,912
2026-05-15	0.465	0.480	0.450	0.470	0.470	79,861
2026-05-14	0.460	0.470	0.460	0.465	0.465	10,489
2026-05-13	0.500	0.500	0.465	0.465	0.465	146,035
2026-05-12	0.500	0.500	0.500	0.500	0.500	34,300
2026-05-11	0.505	0.545	0.505	0.505	0.505	25,879
2026-05-08	0.550	0.550	0.505	0.510	0.510	24,739
2026-05-07	0.550	0.550	0.550	0.550	0.550	3,501
2026-05-06	0.575	0.580	0.550	0.550	0.550	12,793
2026-05-05	0.580	0.585	0.580	0.585	0.585	20,000

← NewerPage 2 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.