Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.450	0.450	0.440	0.445	0.445	141,433
2024-11-26	0.430	0.440	0.430	0.440	0.440	15,488
2024-11-25	0.420	0.420	0.420	0.420	0.420	10,204
2024-11-22	0.410	0.430	0.410	0.420	0.420	46,422
2024-11-21	0.450	0.450	0.405	0.420	0.420	259,724
2024-11-20	0.500	0.510	0.435	0.450	0.450	200,250
2024-11-19	0.515	0.515	0.480	0.500	0.500	198,338
2024-11-18	0.480	0.555	0.480	0.500	0.500	322,505
2024-11-15	0.465	0.475	0.460	0.475	0.475	84,270
2024-11-14	0.470	0.490	0.460	0.465	0.465	270,344
2024-11-13	0.430	0.470	0.425	0.470	0.470	343,101
2024-11-12	0.420	0.420	0.415	0.420	0.420	73,512
2024-11-11	0.415	0.420	0.415	0.420	0.420	55,419
2024-11-08	0.415	0.420	0.415	0.415	0.415	48,881
2024-11-07	0.430	0.430	0.425	0.425	0.425	45,772
2024-11-06	0.430	0.430	0.420	0.430	0.430	29,372
2024-11-05	0.420	0.430	0.415	0.425	0.425	89,982
2024-11-04	0.410	0.420	0.410	0.415	0.415	63,109
2024-11-01	0.400	0.410	0.400	0.410	0.410	228,406
2024-10-31	0.430	0.430	0.410	0.410	0.410	120,196
2024-10-30	0.440	0.455	0.430	0.435	0.435	230,689
2024-10-29	0.425	0.440	0.425	0.435	0.435	60,181
2024-10-28	0.410	0.440	0.410	0.420	0.420	196,314
2024-10-25	0.410	0.410	0.407	0.410	0.410	134,064
2024-10-24	0.420	0.420	0.400	0.400	0.400	332,058
2024-10-23	0.423	0.430	0.410	0.410	0.410	113,871
2024-10-22	0.440	0.440	0.410	0.420	0.420	203,225
2024-10-21	0.395	0.440	0.395	0.430	0.430	1,364,997
2024-10-18	0.355	0.370	0.350	0.370	0.370	299,967
2024-10-17	0.345	0.355	0.330	0.350	0.350	244,816
2024-10-16	0.300	0.350	0.300	0.340	0.340	688,087
2024-10-15	0.295	0.310	0.280	0.310	0.310	618,821
2024-10-14	0.305	0.310	0.300	0.300	0.300	132,546
2024-10-11	0.295	0.300	0.295	0.300	0.300	113,739
2024-10-10	0.305	0.305	0.295	0.300	0.300	225,696
2024-10-09	0.310	0.310	0.300	0.300	0.300	236,653
2024-10-08	0.305	0.325	0.305	0.305	0.305	240,240
2024-10-07	0.300	0.310	0.290	0.310	0.310	267,440
2024-10-04	0.280	0.300	0.280	0.300	0.300	95,723
2024-10-03	0.310	0.310	0.280	0.280	0.280	298,207
2024-10-02	0.295	0.305	0.295	0.300	0.300	336,037
2024-10-01	0.295	0.300	0.285	0.295	0.295	125,919
2024-09-30	0.300	0.300	0.280	0.280	0.280	219,358
2024-09-27	0.270	0.310	0.255	0.310	0.310	463,631
2024-09-26	0.285	0.295	0.270	0.270	0.270	157,808
2024-09-25	0.305	0.310	0.285	0.285	0.285	168,447
2024-09-24	0.285	0.315	0.285	0.300	0.300	151,258
2024-09-23	0.315	0.320	0.285	0.285	0.285	268,883
2024-09-20	0.300	0.340	0.300	0.320	0.320	574,126
2024-09-19	0.280	0.300	0.250	0.300	0.300	440,139
2024-09-18	0.230	0.285	0.230	0.270	0.270	813,180
2024-09-17	0.215	0.235	0.210	0.230	0.230	513,677
2024-09-16	0.210	0.215	0.200	0.215	0.215	150,868
2024-09-13	0.195	0.240	0.195	0.215	0.215	883,016
2024-09-12	0.160	0.195	0.160	0.195	0.195	84,425
2024-09-11	0.165	0.165	0.150	0.150	0.150	327,208
2024-09-10	0.180	0.180	0.165	0.165	0.165	438,528
2024-09-09	0.165	0.190	0.165	0.180	0.180	1,010,083
2024-09-06	0.165	0.230	0.155	0.165	0.165	4,610,914
2024-09-05	0.070	0.070	0.070	0.070	0.070	0

← NewerPage 9 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.