Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.420	0.430	0.420	0.420	0.420	131,111
2025-05-22	0.420	0.430	0.410	0.420	0.420	233,568
2025-05-21	0.415	0.415	0.415	0.415	0.415	0
2025-05-20	0.430	0.430	0.415	0.415	0.415	3,070
2025-05-19	0.415	0.420	0.415	0.415	0.415	71,559
2025-05-16	0.415	0.430	0.415	0.430	0.430	2,270
2025-05-15	0.420	0.420	0.420	0.420	0.420	20,340
2025-05-14	0.405	0.410	0.405	0.405	0.405	69,896
2025-05-13	0.410	0.420	0.410	0.410	0.410	223,697
2025-05-12	0.430	0.430	0.410	0.410	0.410	101,754
2025-05-09	0.425	0.425	0.425	0.425	0.425	1,241
2025-05-08	0.430	0.430	0.390	0.400	0.400	72,910
2025-05-07	0.400	0.425	0.400	0.425	0.425	254,462
2025-05-06	0.430	0.430	0.370	0.410	0.410	812,355
2025-05-05	0.420	0.440	0.410	0.430	0.430	130,807
2025-05-02	0.475	0.475	0.390	0.400	0.400	1,249,640
2025-05-01	0.500	0.500	0.470	0.470	0.470	50,588
2025-04-30	0.500	0.500	0.495	0.495	0.495	62,959
2025-04-29	0.515	0.520	0.495	0.500	0.500	232,660
2025-04-28	0.490	0.500	0.490	0.500	0.500	55,038
2025-04-24	0.510	0.515	0.490	0.490	0.490	52,814
2025-04-23	0.495	0.525	0.495	0.515	0.515	184,249
2025-04-22	0.455	0.475	0.450	0.475	0.475	49,586
2025-04-17	0.445	0.445	0.440	0.440	0.440	127,922
2025-04-16	0.435	0.435	0.430	0.430	0.430	2,832
2025-04-15	0.440	0.440	0.435	0.435	0.435	4,089
2025-04-14	0.435	0.440	0.410	0.440	0.440	115,162
2025-04-11	0.415	0.435	0.415	0.435	0.435	96,636
2025-04-10	0.405	0.420	0.400	0.415	0.415	271,520
2025-04-09	0.395	0.395	0.375	0.390	0.390	37,916
2025-04-08	0.373	0.420	0.373	0.400	0.400	270,475
2025-04-07	0.395	0.395	0.350	0.350	0.350	189,482
2025-04-04	0.415	0.415	0.400	0.405	0.405	102,122
2025-04-03	0.450	0.450	0.410	0.410	0.410	30,211
2025-04-02	0.440	0.440	0.430	0.430	0.430	14,437
2025-04-01	0.430	0.445	0.430	0.430	0.430	28,029
2025-03-31	0.475	0.475	0.420	0.430	0.430	51,887
2025-03-28	0.445	0.465	0.440	0.465	0.465	10,767
2025-03-27	0.445	0.445	0.435	0.445	0.445	12,050
2025-03-26	0.435	0.435	0.435	0.435	0.435	4,449
2025-03-25	0.425	0.425	0.425	0.425	0.425	0
2025-03-24	0.440	0.440	0.425	0.425	0.425	77,334
2025-03-21	0.445	0.445	0.435	0.435	0.435	101,573
2025-03-20	0.420	0.420	0.420	0.420	0.420	0
2025-03-19	0.420	0.420	0.420	0.420	0.420	10
2025-03-18	0.420	0.420	0.420	0.420	0.420	0
2025-03-17	0.425	0.425	0.420	0.420	0.420	14,914
2025-03-14	0.440	0.440	0.440	0.440	0.440	2,458
2025-03-13	0.450	0.450	0.450	0.450	0.450	0
2025-03-12	0.455	0.455	0.450	0.450	0.450	2,661
2025-03-11	0.470	0.478	0.465	0.465	0.465	7,803
2025-03-10	0.450	0.475	0.450	0.470	0.470	47,542
2025-03-07	0.430	0.445	0.430	0.445	0.445	27,096
2025-03-06	0.425	0.440	0.420	0.420	0.420	38,086
2025-03-05	0.430	0.430	0.430	0.430	0.430	2,703
2025-03-04	0.425	0.425	0.420	0.420	0.420	3,316
2025-03-03	0.420	0.425	0.420	0.425	0.425	600
2025-02-28	0.430	0.445	0.430	0.430	0.430	66,609
2025-02-27	0.420	0.420	0.420	0.420	0.420	0
2025-02-26	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 7 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.