Osmond Resources Limited (OSM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:04AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| 13 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
| 12 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Jun 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,500 |
| 03 Jun 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 144,957 |
| 31 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 30 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 59,900 |
| 29 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,797 |
| 24 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 21 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
| 20 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 287,450 |
| 14 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 125,000 |
| 13 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 43,960 |
| 10 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 07 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 66,667 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,782 |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 32,218 |
| 01 May 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 813,912 |
| 30 Apr 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 215,245 |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 22 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 19 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,700 |
| 16 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,403 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
| 10 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 51,597 |
| 09 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 28,922 |
| 08 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 05 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 04 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 03 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 02 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 28 Mar 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 27 Mar 2024 | 0.0770 | 0.0770 | 0.0720 | 0.0720 | 0.0720 | 41,405 |
| 26 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 25 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 20 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 18 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,980 |
| 13 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 3,208 |
| 12 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 40,000 |
| 11 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 08 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 07 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,000 |
| 06 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,214 |
| 05 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,842 |
| 04 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,472 |
| 01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Feb 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 43,554 |
| 28 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 27 Feb 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 26,531 |
| 26 Feb 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 23 Feb 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 22 Feb 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 10,000 |
| 21 Feb 2024 | 0.0850 | 0.0910 | 0.0840 | 0.0840 | 0.0840 | 150,961 |
| 20 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 15,000 |
| 19 Feb 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 16 Feb 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 17,740 |
| 15 Feb 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
| 14 Feb 2024 | 0.1000 | 0.1000 | 0.0920 | 0.0920 | 0.0920 | 125,000 |
| 13 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,516 |
| 12 Feb 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 118,464 |
| 09 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 08 Feb 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 07 Feb 2024 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 300,129 |
| 06 Feb 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 43,892 |
| 05 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 188,386 |
| 02 Feb 2024 | 0.0840 | 0.0900 | 0.0840 | 0.0890 | 0.0890 | 107,064 |
| 01 Feb 2024 | 0.0830 | 0.0830 | 0.0815 | 0.0830 | 0.0830 | 110,000 |
| 31 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 30 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 29 Jan 2024 | 0.0870 | 0.0870 | 0.0850 | 0.0850 | 0.0850 | 78,156 |
| 25 Jan 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 152,366 |
| 24 Jan 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 80,418 |
| 23 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,234 |
| 22 Jan 2024 | 0.0920 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 624,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.