Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.990	1.070	0.990	1.070	1.070	712,613
2025-11-07	0.975	1.000	0.960	0.980	0.980	473,354
2025-11-06	0.995	1.000	0.970	0.980	0.980	96,834
2025-11-05	0.990	0.990	0.985	0.990	0.990	32,165
2025-11-04	1.000	1.000	0.990	0.990	0.990	11,000
2025-11-03	1.000	1.005	0.983	1.000	1.000	91,828
2025-10-31	0.915	1.008	0.885	1.000	1.000	620,013
2025-10-30	0.800	0.900	0.800	0.890	0.890	242,070
2025-10-29	0.825	0.870	0.785	0.795	0.795	194,739
2025-10-28	0.900	0.900	0.770	0.825	0.825	501,978
2025-10-27	0.980	0.980	0.890	0.900	0.900	115,458
2025-10-24	0.920	0.975	0.880	0.975	0.975	166,846
2025-10-23	0.945	0.945	0.915	0.925	0.925	41,866
2025-10-22	0.995	0.995	0.930	0.950	0.950	183,109
2025-10-21	1.000	1.005	0.970	0.990	0.990	124,506
2025-10-20	1.080	1.120	0.935	0.960	0.960	288,465
2025-10-17	1.100	1.100	1.005	1.040	1.040	176,836
2025-10-16	1.075	1.100	1.045	1.100	1.100	77,405
2025-10-15	1.040	1.100	1.000	1.100	1.100	487,476
2025-10-14	1.000	1.050	0.930	1.025	1.025	352,095
2025-10-13	0.960	1.000	0.960	1.000	1.000	364,208
2025-10-10	0.930	0.970	0.925	0.960	0.960	118,657
2025-10-09	0.975	0.975	0.920	0.950	0.950	37,138
2025-10-08	0.980	0.980	0.920	0.920	0.920	130,997
2025-10-07	0.970	1.000	0.950	0.970	0.970	193,121
2025-10-06	0.950	0.950	0.925	0.945	0.945	15,625
2025-10-03	0.885	0.950	0.885	0.945	0.945	44,148
2025-10-02	0.960	0.965	0.880	0.880	0.880	116,661
2025-10-01	1.040	1.040	0.940	0.960	0.960	76,146
2025-09-30	1.100	1.100	1.000	1.015	1.015	297,866
2025-09-29	0.940	1.085	0.940	1.050	1.050	832,568
2025-09-26	0.885	0.930	0.885	0.930	0.930	106,710
2025-09-25	0.870	0.890	0.870	0.880	0.880	43,422
2025-09-24	0.860	0.870	0.825	0.870	0.870	82,457
2025-09-23	0.885	0.885	0.885	0.885	0.885	1,117
2025-09-22	0.910	0.910	0.855	0.860	0.860	14,246
2025-09-19	0.865	0.900	0.845	0.880	0.880	90,522
2025-09-18	0.860	0.875	0.850	0.850	0.850	30,205
2025-09-17	0.855	0.860	0.850	0.850	0.850	61,241
2025-09-16	0.855	0.865	0.855	0.860	0.860	57,140
2025-09-15	0.878	0.880	0.855	0.855	0.855	68,143
2025-09-12	0.865	0.870	0.860	0.870	0.870	9,502
2025-09-11	0.870	0.870	0.850	0.865	0.865	11,551
2025-09-10	0.900	0.900	0.865	0.865	0.865	10,205
2025-09-09	0.878	0.880	0.860	0.860	0.860	2,147
2025-09-08	0.900	0.900	0.875	0.875	0.875	8,739
2025-09-05	0.870	0.870	0.870	0.870	0.870	835
2025-09-04	0.900	0.900	0.860	0.870	0.870	14,048
2025-09-03	0.920	0.923	0.900	0.900	0.900	73,367
2025-09-02	0.900	0.910	0.900	0.910	0.910	86,734
2025-09-01	0.920	0.925	0.900	0.900	0.900	13,336
2025-08-29	0.945	0.945	0.885	0.890	0.890	83,175
2025-08-28	0.945	0.945	0.920	0.920	0.920	57,469
2025-08-27	0.880	0.945	0.870	0.940	0.940	149,955
2025-08-26	0.880	0.900	0.860	0.880	0.880	164,415
2025-08-25	0.845	0.865	0.815	0.865	0.865	86,680
2025-08-22	0.845	0.845	0.810	0.820	0.820	153,996
2025-08-21	0.800	0.835	0.798	0.800	0.800	1,291,144
2025-08-20	0.770	0.795	0.745	0.790	0.790	113,913
2025-08-19	0.775	0.860	0.770	0.770	0.770	228,820

← NewerPage 5 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.