Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.425	0.425	0.420	0.420	0.420	30,389
2025-02-24	0.430	0.455	0.430	0.445	0.445	203,034
2025-02-21	0.440	0.440	0.420	0.425	0.425	153,563
2025-02-20	0.480	0.480	0.450	0.450	0.450	158,463
2025-02-19	0.490	0.495	0.485	0.485	0.485	94,773
2025-02-18	0.490	0.500	0.490	0.493	0.493	147,138
2025-02-17	0.510	0.510	0.495	0.495	0.495	120,168
2025-02-14	0.500	0.520	0.495	0.495	0.495	63,007
2025-02-13	0.530	0.530	0.500	0.500	0.500	57,125
2025-02-12	0.500	0.530	0.490	0.500	0.500	259,429
2025-02-11	0.500	0.500	0.480	0.500	0.500	80,308
2025-02-10	0.540	0.540	0.475	0.495	0.495	174,573
2025-02-07	0.515	0.535	0.515	0.535	0.535	52,230
2025-02-06	0.490	0.530	0.490	0.530	0.530	71,837
2025-02-05	0.500	0.500	0.490	0.490	0.490	7,199
2025-02-04	0.515	0.515	0.493	0.495	0.495	37,276
2025-02-03	0.480	0.515	0.480	0.510	0.510	101,819
2025-01-31	0.510	0.515	0.505	0.505	0.505	41,096
2025-01-30	0.500	0.530	0.500	0.528	0.528	205,644
2025-01-29	0.520	0.530	0.490	0.500	0.500	221,392
2025-01-28	0.545	0.545	0.535	0.535	0.535	84,230
2025-01-24	0.525	0.555	0.525	0.555	0.555	274,407
2025-01-23	0.530	0.530	0.525	0.525	0.525	22,565
2025-01-22	0.540	0.540	0.530	0.540	0.540	61,175
2025-01-21	0.525	0.560	0.525	0.540	0.540	180,811
2025-01-20	0.560	0.560	0.530	0.530	0.530	43,540
2025-01-17	0.555	0.565	0.550	0.565	0.565	72,546
2025-01-16	0.550	0.565	0.530	0.550	0.550	231,959
2025-01-15	0.525	0.550	0.525	0.550	0.550	408,806
2025-01-14	0.490	0.515	0.490	0.515	0.515	329,603
2025-01-13	0.480	0.490	0.470	0.490	0.490	194,399
2025-01-10	0.465	0.478	0.450	0.475	0.475	127,950
2025-01-09	0.450	0.468	0.450	0.465	0.465	19,527
2025-01-08	0.420	0.440	0.420	0.440	0.440	14,220
2025-01-07	0.410	0.415	0.400	0.400	0.400	50,185
2025-01-06	0.420	0.420	0.410	0.410	0.410	116,602
2025-01-03	0.420	0.430	0.420	0.420	0.420	95,066
2025-01-02	0.420	0.420	0.415	0.420	0.420	14,476
2024-12-31	0.415	0.415	0.415	0.415	0.415	465
2024-12-30	0.420	0.420	0.415	0.415	0.415	14,153
2024-12-27	0.430	0.430	0.415	0.415	0.415	10,275
2024-12-24	0.410	0.423	0.410	0.423	0.423	28,385
2024-12-23	0.420	0.420	0.405	0.405	0.405	49,042
2024-12-20	0.390	0.425	0.390	0.410	0.410	62,288
2024-12-19	0.405	0.415	0.400	0.400	0.400	87,534
2024-12-18	0.405	0.420	0.400	0.400	0.400	84,746
2024-12-17	0.410	0.420	0.400	0.400	0.400	27,331
2024-12-16	0.430	0.430	0.410	0.415	0.415	81,935
2024-12-13	0.430	0.440	0.430	0.440	0.440	200
2024-12-12	0.435	0.443	0.425	0.440	0.440	22,561
2024-12-11	0.450	0.450	0.430	0.440	0.440	50,521
2024-12-10	0.455	0.500	0.455	0.470	0.470	155,773
2024-12-09	0.470	0.485	0.455	0.455	0.455	601,559
2024-12-06	0.430	0.450	0.430	0.450	0.450	68,574
2024-12-05	0.425	0.430	0.425	0.425	0.425	72,917
2024-12-04	0.440	0.440	0.430	0.435	0.435	78,252
2024-12-03	0.440	0.450	0.440	0.440	0.440	61,857
2024-12-02	0.435	0.435	0.435	0.435	0.435	3,300
2024-11-29	0.445	0.445	0.425	0.425	0.425	105,156
2024-11-28	0.428	0.428	0.415	0.428	0.428	6,448

← NewerPage 8 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.