Osmond Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.570	0.570	0.525	0.525	0.525	4,172
2026-10-19	0.550	0.550	0.550	0.550	0.550	910
2026-10-16	0.550	0.550	0.550	0.550	0.550	50,057
2026-10-15	0.585	0.585	0.480	0.520	0.520	231,962
2026-10-14	0.600	0.600	0.560	0.585	0.585	108,498
2026-10-13	0.590	0.590	0.550	0.580	0.580	63,730
2026-10-12	0.605	0.605	0.590	0.590	0.590	60,874
2026-10-09	0.600	0.600	0.600	0.600	0.600	9,132
2026-10-08	0.575	0.595	0.570	0.595	0.595	35,435
2026-10-07	0.625	0.625	0.570	0.570	0.570	46,526
2026-10-06	0.630	0.660	0.620	0.620	0.620	66,563
2026-10-05	0.633	0.640	0.610	0.610	0.610	26,961
2026-10-02	0.680	0.700	0.590	0.610	0.610	303,387
2026-10-01	0.620	0.650	0.610	0.650	0.650	89,097
2026-09-30	0.640	0.640	0.605	0.620	0.620	95,685
2026-09-29	0.635	0.640	0.600	0.635	0.635	47,908
2026-09-28	0.660	0.663	0.650	0.650	0.650	41,842
2026-09-25	0.680	0.680	0.635	0.640	0.640	26,069
2026-09-24	0.610	0.690	0.610	0.680	0.680	99,217
2026-09-23	0.600	0.600	0.600	0.600	0.600	32,616
2026-09-22	0.620	0.620	0.595	0.595	0.595	83,219
2026-09-21	0.620	0.620	0.620	0.620	0.620	50
2026-09-18	0.620	0.635	0.620	0.620	0.620	8,547
2026-09-17	0.620	0.635	0.610	0.610	0.610	53,235
2026-09-16	0.615	0.615	0.615	0.615	0.615	985
2026-09-15	0.630	0.630	0.630	0.630	0.630	20,349
2026-09-14	0.590	0.635	0.590	0.610	0.610	37,194
2026-09-11	0.600	0.630	0.600	0.600	0.600	212,684
2026-09-10	0.618	0.618	0.600	0.610	0.610	291,865
2026-09-09	0.640	0.640	0.590	0.635	0.635	43,092
2026-09-08	0.610	0.620	0.610	0.620	0.620	12,692
2026-09-07	0.610	0.610	0.595	0.610	0.610	60,042
2026-09-04	0.625	0.625	0.608	0.620	0.620	44,483
2026-09-03	0.640	0.640	0.625	0.625	0.625	14,132
2026-09-02	0.645	0.645	0.635	0.640	0.640	47,872
2026-09-01	0.670	0.670	0.640	0.660	0.660	18,764
2026-08-31	0.670	0.680	0.645	0.660	0.660	39,601
2026-08-28	0.645	0.670	0.645	0.650	0.650	35,990
2026-08-27	0.660	0.660	0.645	0.645	0.645	58,773
2026-08-26	0.665	0.675	0.660	0.660	0.660	49,733
2026-08-25	0.700	0.700	0.660	0.660	0.660	45,460
2026-08-24	0.650	0.695	0.645	0.695	0.695	158,706
2026-08-21	0.650	0.650	0.625	0.645	0.645	9,938
2026-08-20	0.670	0.670	0.648	0.648	0.648	2,032
2026-08-19	0.650	0.650	0.650	0.650	0.650	0
2026-08-18	0.625	0.650	0.600	0.650	0.650	60,440
2026-08-17	0.650	0.650	0.650	0.650	0.650	6
2026-08-14	0.660	0.665	0.620	0.650	0.650	85,931
2026-08-13	0.690	0.690	0.655	0.655	0.655	18,786
2026-08-12	0.670	0.670	0.670	0.670	0.670	6,171
2026-08-11	0.690	0.690	0.660	0.670	0.670	5,034
2026-08-10	0.700	0.700	0.680	0.680	0.680	44,884
2026-08-07	0.710	0.710	0.710	0.710	0.710	60,530
2026-08-06	0.695	0.705	0.695	0.705	0.705	49,326
2026-08-05	0.690	0.700	0.680	0.695	0.695	104,246
2026-08-04	0.690	0.690	0.690	0.690	0.690	10,000
2026-08-03	0.680	0.680	0.680	0.680	0.680	620
2026-07-31	0.705	0.710	0.700	0.710	0.710	1,449
2026-07-30	0.720	0.720	0.700	0.720	0.720	74,445
2026-07-29	0.740	0.740	0.670	0.680	0.680	112,181

Page 1 of 19 · 1,139 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.