Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.770	0.815	0.735	0.775	0.775	161,484
2025-08-15	0.815	0.820	0.770	0.770	0.770	52,637
2025-08-14	0.860	0.860	0.815	0.830	0.830	16,782
2025-08-13	0.915	0.920	0.845	0.845	0.845	96,541
2025-08-12	0.880	0.910	0.870	0.900	0.900	228,163
2025-08-11	0.860	0.880	0.850	0.880	0.880	41,648
2025-08-08	0.835	0.895	0.780	0.850	0.850	103,939
2025-08-07	0.880	0.885	0.815	0.840	0.840	113,801
2025-08-06	0.890	0.890	0.860	0.865	0.865	107,454
2025-08-05	0.880	0.900	0.870	0.890	0.890	22,337
2025-08-04	0.910	0.910	0.880	0.890	0.890	56,792
2025-08-01	0.903	0.910	0.885	0.910	0.910	12,115
2025-07-31	0.900	0.940	0.885	0.885	0.885	236,444
2025-07-30	0.895	0.895	0.840	0.895	0.895	178,886
2025-07-29	0.850	0.855	0.820	0.820	0.820	257,256
2025-07-28	0.845	0.845	0.765	0.825	0.825	240,819
2025-07-25	0.800	0.855	0.800	0.840	0.840	257,861
2025-07-24	0.880	0.890	0.795	0.805	0.805	313,687
2025-07-23	0.870	0.900	0.850	0.850	0.850	191,014
2025-07-22	0.930	0.930	0.865	0.865	0.865	61,463
2025-07-21	0.990	0.990	0.930	0.930	0.930	150,285
2025-07-18	0.980	1.000	0.960	0.975	0.975	466,172
2025-07-17	0.920	0.950	0.900	0.950	0.950	348,686
2025-07-16	0.895	0.920	0.860	0.900	0.900	254,242
2025-07-15	0.910	0.910	0.840	0.890	0.890	238,004
2025-07-14	0.890	0.920	0.880	0.920	0.920	328,653
2025-07-11	0.880	0.910	0.875	0.880	0.880	550,555
2025-07-10	0.850	0.870	0.850	0.855	0.855	186,414
2025-07-09	0.800	0.875	0.800	0.850	0.850	626,041
2025-07-08	0.795	0.800	0.780	0.800	0.800	405,018
2025-07-07	0.735	0.795	0.735	0.795	0.795	613,788
2025-07-04	0.750	0.755	0.725	0.735	0.735	253,412
2025-07-03	0.740	0.760	0.720	0.750	0.750	446,822
2025-07-02	0.700	0.750	0.700	0.735	0.735	108,663
2025-07-01	0.740	0.745	0.725	0.725	0.725	54,137
2025-06-30	0.750	0.770	0.725	0.730	0.730	461,006
2025-06-27	0.685	0.755	0.685	0.725	0.725	500,040
2025-06-26	0.670	0.680	0.670	0.680	0.680	86,873
2025-06-25	0.680	0.680	0.670	0.680	0.680	69,569
2025-06-24	0.680	0.680	0.650	0.680	0.680	33,837
2025-06-23	0.690	0.690	0.650	0.680	0.680	140,982
2025-06-20	0.690	0.690	0.610	0.690	0.690	122,766
2025-06-19	0.690	0.695	0.690	0.695	0.695	13,240
2025-06-18	0.710	0.710	0.680	0.700	0.700	214,575
2025-06-17	0.710	0.750	0.700	0.725	0.725	201,862
2025-06-16	0.735	0.795	0.730	0.730	0.730	476,718
2025-06-13	0.693	0.730	0.650	0.710	0.710	302,033
2025-06-12	0.625	0.690	0.605	0.680	0.680	248,976
2025-06-11	0.600	0.630	0.595	0.630	0.630	105,770
2025-06-10	0.590	0.645	0.580	0.630	0.630	469,059
2025-06-06	0.545	0.600	0.540	0.585	0.585	630,045
2025-06-05	0.510	0.570	0.505	0.570	0.570	267,098
2025-06-04	0.500	0.510	0.485	0.510	0.510	47,474
2025-06-03	0.500	0.500	0.493	0.495	0.495	30,163
2025-06-02	0.500	0.503	0.500	0.500	0.500	39,960
2025-05-30	0.510	0.510	0.465	0.500	0.500	263,225
2025-05-29	0.475	0.500	0.460	0.500	0.500	252,298
2025-05-28	0.460	0.475	0.440	0.475	0.475	144,448
2025-05-27	0.440	0.450	0.440	0.450	0.450	72,022
2025-05-26	0.430	0.450	0.420	0.440	0.440	86,183

← NewerPage 6 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.