Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.480	0.490	0.460	0.470	0.470	318,357
2026-02-05	0.540	0.540	0.470	0.480	0.480	587,631
2026-02-04	0.560	0.560	0.530	0.540	0.540	208,998
2026-02-03	0.580	0.580	0.560	0.560	0.560	28,270
2026-02-02	0.600	0.600	0.565	0.585	0.585	54,530
2026-01-30	0.615	0.615	0.580	0.600	0.600	244,677
2026-01-29	0.560	0.620	0.538	0.615	0.615	580,462
2026-01-28	0.580	0.585	0.550	0.560	0.560	519,995
2026-01-27	0.650	0.650	0.578	0.598	0.598	303,899
2026-01-23	0.625	0.650	0.620	0.650	0.650	93,568
2026-01-22	0.685	0.685	0.630	0.630	0.630	218,840
2026-01-21	0.700	0.700	0.685	0.685	0.685	16,982
2026-01-20	0.690	0.720	0.690	0.700	0.700	50,658
2026-01-19	0.685	0.685	0.670	0.685	0.685	41,577
2026-01-16	0.680	0.685	0.670	0.670	0.670	41,437
2026-01-15	0.710	0.710	0.680	0.685	0.685	74,447
2026-01-14	0.678	0.710	0.678	0.710	0.710	142,743
2026-01-13	0.640	0.695	0.640	0.665	0.665	299,941
2026-01-12	0.640	0.650	0.600	0.630	0.630	281,862
2026-01-09	0.700	0.700	0.700	0.700	0.700	0
2026-01-08	0.700	0.700	0.700	0.700	0.700	0
2026-01-07	0.680	0.700	0.645	0.700	0.700	60,918
2026-01-06	0.700	0.700	0.615	0.700	0.700	122,496
2026-01-05	0.720	0.745	0.700	0.700	0.700	193,260
2026-01-02	0.730	0.730	0.720	0.720	0.720	30,856
2025-12-31	0.730	0.730	0.725	0.725	0.725	20,728
2025-12-30	0.750	0.750	0.740	0.740	0.740	14,875
2025-12-29	0.735	0.740	0.735	0.740	0.740	8,761
2025-12-24	0.755	0.755	0.740	0.740	0.740	15,958
2025-12-23	0.750	0.750	0.750	0.750	0.750	5,800
2025-12-22	0.745	0.745	0.740	0.740	0.740	89,048
2025-12-19	0.750	0.770	0.750	0.770	0.770	14,919
2025-12-18	0.750	0.775	0.750	0.750	0.750	108,403
2025-12-17	0.740	0.795	0.725	0.750	0.750	94,918
2025-12-16	0.750	0.795	0.740	0.740	0.740	68,222
2025-12-15	0.850	0.850	0.740	0.750	0.750	312,732
2025-12-12	0.875	0.890	0.865	0.865	0.865	118,458
2025-12-11	0.840	0.870	0.835	0.865	0.865	111,410
2025-12-10	0.825	0.900	0.825	0.840	0.840	277,838
2025-12-09	0.800	0.845	0.795	0.840	0.840	118,433
2025-12-08	0.845	0.845	0.780	0.810	0.810	311,650
2025-12-05	0.865	0.865	0.835	0.850	0.850	157,630
2025-12-04	0.915	0.915	0.860	0.860	0.860	249,164
2025-12-03	0.925	0.925	0.915	0.915	0.915	10,314
2025-12-02	0.930	0.945	0.930	0.930	0.930	22,654
2025-12-01	0.975	0.980	0.930	0.940	0.940	112,032
2025-11-28	0.970	1.000	0.965	0.970	0.970	128,293
2025-11-27	0.960	1.000	0.960	0.965	0.965	220,602
2025-11-26	0.990	0.990	0.960	0.965	0.965	86,825
2025-11-25	1.000	1.000	0.985	0.995	0.995	250,050
2025-11-24	0.995	1.005	0.955	1.000	1.000	288,398
2025-11-21	1.030	1.030	0.973	0.995	0.995	313,983
2025-11-20	1.060	1.060	1.000	1.025	1.025	125,850
2025-11-19	1.000	1.055	0.950	1.050	1.050	527,875
2025-11-18	1.030	1.035	0.955	1.000	1.000	234,291
2025-11-17	1.055	1.100	1.025	1.030	1.030	414,131
2025-11-14	1.030	1.090	1.020	1.055	1.055	338,502
2025-11-13	1.070	1.075	1.030	1.060	1.060	249,771
2025-11-12	1.025	1.075	1.010	1.050	1.050	304,389
2025-11-11	1.060	1.065	1.000	1.000	1.000	94,098

← NewerPage 4 of 5 · 256 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.