Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.580	0.585	0.580	0.585	0.585	20,000
2026-05-04	0.580	0.580	0.580	0.580	0.580	885
2026-05-01	0.585	0.585	0.580	0.580	0.580	3,131
2026-04-30	0.605	0.605	0.605	0.605	0.605	1
2026-04-29	0.600	0.610	0.600	0.605	0.605	7,424
2026-04-28	0.600	0.610	0.595	0.600	0.600	74,741
2026-04-27	0.610	0.610	0.600	0.600	0.600	4,774
2026-04-24	0.625	0.625	0.615	0.620	0.620	83,500
2026-04-23	0.640	0.640	0.625	0.630	0.630	41,166
2026-04-22	0.600	0.640	0.600	0.640	0.640	95,055
2026-04-21	0.610	0.615	0.610	0.610	0.610	32,920
2026-04-20	0.580	0.585	0.580	0.585	0.585	8,016
2026-04-17	0.590	0.595	0.580	0.580	0.580	35,228
2026-04-16	0.645	0.650	0.620	0.620	0.620	46,590
2026-04-15	0.645	0.645	0.580	0.590	0.590	32,368
2026-04-14	0.640	0.640	0.640	0.640	0.640	0
2026-04-13	0.640	0.650	0.605	0.640	0.640	152,967
2026-04-10	0.660	0.665	0.638	0.638	0.638	128,609
2026-04-09	0.605	0.680	0.605	0.640	0.640	468,034
2026-04-08	0.565	0.610	0.565	0.605	0.605	128,127
2026-04-07	0.550	0.580	0.550	0.570	0.570	191,506
2026-04-02	0.515	0.555	0.515	0.550	0.550	433,970
2026-04-01	0.485	0.515	0.485	0.515	0.515	182,797
2026-03-31	0.470	0.485	0.445	0.480	0.480	28,118
2026-03-30	0.495	0.495	0.480	0.480	0.480	9,711
2026-03-27	0.500	0.500	0.490	0.495	0.495	26,830
2026-03-26	0.500	0.500	0.480	0.480	0.480	10,046
2026-03-25	0.465	0.500	0.465	0.500	0.500	173,926
2026-03-24	0.500	0.500	0.460	0.460	0.460	132,632
2026-03-23	0.495	0.495	0.450	0.455	0.455	466,124
2026-03-20	0.440	0.540	0.435	0.490	0.490	180,342
2026-03-19	0.540	0.540	0.430	0.440	0.440	262,486
2026-03-18	0.495	0.510	0.480	0.490	0.490	72,762
2026-03-17	0.540	0.540	0.490	0.510	0.510	56,060
2026-03-16	0.570	0.570	0.540	0.540	0.540	25,961
2026-03-13	0.545	0.590	0.545	0.590	0.590	86,334
2026-03-12	0.530	0.545	0.525	0.530	0.530	161,500
2026-03-11	0.540	0.565	0.530	0.545	0.545	85,473
2026-03-10	0.480	0.480	0.480	0.480	0.480	6,923
2026-03-09	0.520	0.520	0.470	0.480	0.480	192,849
2026-03-06	0.525	0.525	0.525	0.525	0.525	0
2026-03-05	0.535	0.535	0.520	0.525	0.525	39,145
2026-03-04	0.545	0.545	0.520	0.530	0.530	67,467
2026-03-03	0.600	0.600	0.520	0.545	0.545	90,589
2026-03-02	0.600	0.600	0.595	0.600	0.600	56,567
2026-02-27	0.600	0.600	0.585	0.600	0.600	56,476
2026-02-26	0.580	0.613	0.580	0.600	0.600	84,466
2026-02-25	0.595	0.600	0.575	0.585	0.585	118,718
2026-02-24	0.595	0.605	0.585	0.605	0.605	251,389
2026-02-23	0.670	0.670	0.580	0.580	0.580	412,561
2026-02-20	0.580	0.630	0.570	0.630	0.630	380,435
2026-02-19	0.560	0.580	0.525	0.550	0.550	486,330
2026-02-18	0.520	0.560	0.520	0.540	0.540	262,788
2026-02-17	0.590	0.590	0.555	0.560	0.560	31,897
2026-02-16	0.580	0.590	0.565	0.580	0.580	171,322
2026-02-13	0.540	0.590	0.540	0.560	0.560	115,646
2026-02-12	0.530	0.550	0.495	0.525	0.525	129,557
2026-02-11	0.545	0.550	0.530	0.530	0.530	277,021
2026-02-10	0.520	0.555	0.500	0.515	0.515	295,940
2026-02-09	0.470	0.500	0.470	0.500	0.500	125,972

← NewerPage 3 of 19 · 1,140 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.