Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Osmond Resources Limited (OSM.AX)

0.5000
+0.0100
+(2.04%)
As of 1:48:56 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.49000.50000.49000.50000.500055,038
Apr 24, 20250.51000.51500.49000.49000.490052,814
Apr 23, 20250.49500.52500.49500.51500.5150184,249
Apr 22, 20250.45500.47500.45000.47500.475049,586
Apr 17, 20250.44500.44500.44000.44000.4400127,922
Apr 16, 20250.43500.43500.43000.43000.43002,832
Apr 15, 20250.44000.44000.43500.43500.43504,089
Apr 14, 20250.43500.44000.41000.44000.4400115,162
Apr 11, 20250.41500.43500.41500.43500.435096,636
Apr 10, 20250.40500.42000.40000.41500.4150271,520
Apr 9, 20250.39500.39500.37500.39000.390037,916
Apr 8, 20250.37250.42000.37250.40000.4000270,475
Apr 7, 20250.39500.39500.35000.35000.3500189,482
Apr 4, 20250.41500.41500.40000.40500.4050102,122
Apr 3, 20250.45000.45000.41000.41000.410030,211
Apr 2, 20250.44000.44000.43000.43000.430014,437
Apr 1, 20250.43000.44500.43000.43000.430028,029
Mar 31, 20250.47500.47500.42000.43000.430051,887
Mar 28, 20250.44500.46500.44000.46500.465010,767
Mar 27, 20250.44500.44500.43500.44500.445012,050
Mar 26, 20250.43500.43500.43500.43500.43504,449
Mar 25, 20250.42500.42500.42500.42500.4250-
Mar 24, 20250.44000.44000.42500.42500.425077,334
Mar 21, 20250.44500.44500.43500.43500.4350101,573
Mar 20, 20250.42000.42000.42000.42000.4200-
Mar 19, 20250.42000.42000.42000.42000.420010
Mar 18, 20250.42000.42000.42000.42000.4200-
Mar 17, 20250.42500.42500.42000.42000.420014,914
Mar 14, 20250.44000.44000.44000.44000.44002,458
Mar 13, 20250.45000.45000.45000.45000.4500-
Mar 12, 20250.45500.45500.45000.45000.45002,661
Mar 11, 20250.47000.47750.46500.46500.46507,803
Mar 10, 20250.45000.47500.45000.47000.470047,542
Mar 7, 20250.43000.44500.43000.44500.445027,096
Mar 6, 20250.42500.44000.42000.42000.420038,086
Mar 5, 20250.43000.43000.43000.43000.43002,703
Mar 4, 20250.42500.42500.42000.42000.42003,316
Mar 3, 20250.42000.42500.42000.42500.4250600
Feb 28, 20250.43000.44500.43000.43000.430066,609
Feb 27, 20250.42000.42000.42000.42000.4200-
Feb 26, 20250.42000.42000.42000.42000.4200-
Feb 25, 20250.42500.42500.42000.42000.420030,389
Feb 24, 20250.43000.45500.43000.44500.4450203,034
Feb 21, 20250.44000.44000.42000.42500.4250153,563
Feb 20, 20250.48000.48000.45000.45000.4500158,463
Feb 19, 20250.49000.49500.48500.48500.485094,773
Feb 18, 20250.49000.50000.49000.49250.4925147,138
Feb 17, 20250.51000.51000.49500.49500.4950120,168
Feb 14, 20250.50000.52000.49500.49500.495063,007
Feb 13, 20250.53000.53000.50000.50000.500057,125
Feb 12, 20250.50000.53000.49000.50000.5000259,429
Feb 11, 20250.50000.50000.48000.50000.500080,308
Feb 10, 20250.54000.54000.47500.49500.4950174,573
Feb 7, 20250.51500.53500.51500.53500.535052,230
Feb 6, 20250.49000.53000.49000.53000.530071,837
Feb 5, 20250.50000.50000.49000.49000.49007,199
Feb 4, 20250.51500.51500.49250.49500.495037,276
Feb 3, 20250.48000.51500.48000.51000.5100101,819
Jan 31, 20250.51000.51500.50500.50500.505041,096
Jan 30, 20250.50000.53000.50000.52750.5275205,644
Jan 29, 20250.52000.53000.49000.50000.5000221,392
Jan 28, 20250.54500.54500.53500.53500.535084,230
Jan 24, 20250.52500.55500.52500.55500.5550274,407
Jan 23, 20250.53000.53000.52500.52500.525022,565
Jan 22, 20250.54000.54000.53000.54000.540061,175
Jan 21, 20250.52500.56000.52500.54000.5400180,811
Jan 20, 20250.56000.56000.53000.53000.530043,540
Jan 17, 20250.55500.56500.55000.56500.565072,546
Jan 16, 20250.55000.56500.53000.55000.5500231,959
Jan 15, 20250.52500.55000.52500.55000.5500408,806
Jan 14, 20250.49000.51500.49000.51500.5150329,603
Jan 13, 20250.48000.49000.47000.49000.4900194,399
Jan 10, 20250.46500.47750.45000.47500.4750127,950
Jan 9, 20250.45000.46750.45000.46500.465019,527
Jan 8, 20250.42000.44000.42000.44000.440014,220
Jan 7, 20250.41000.41500.40000.40000.400050,185
Jan 6, 20250.42000.42000.41000.41000.4100116,602
Jan 3, 20250.42000.43000.42000.42000.420095,066
Jan 2, 20250.42000.42000.41500.42000.420014,476
Dec 31, 20240.41500.41500.41500.41500.4150465
Dec 30, 20240.42000.42000.41500.41500.415014,153
Dec 27, 20240.43000.43000.41500.41500.415010,275
Dec 24, 20240.41000.42250.41000.42250.422528,385
Dec 23, 20240.42000.42000.40500.40500.405049,042
Dec 20, 20240.39000.42500.39000.41000.410062,288
Dec 19, 20240.40500.41500.40000.40000.400087,534
Dec 18, 20240.40500.42000.40000.40000.400084,746
Dec 17, 20240.41000.42000.40000.40000.400027,331
Dec 16, 20240.43000.43000.41000.41500.415081,935
Dec 13, 20240.43000.44000.43000.44000.4400200
Dec 12, 20240.43500.44250.42500.44000.440022,561
Dec 11, 20240.45000.45000.43000.44000.440050,521
Dec 10, 20240.45500.50000.45500.47000.4700155,773
Dec 9, 20240.47000.48500.45500.45500.4550601,559
Dec 6, 20240.43000.45000.43000.45000.450068,574
Dec 5, 20240.42500.43000.42500.42500.425072,917
Dec 4, 20240.44000.44000.43000.43500.435078,252
Dec 3, 20240.44000.45000.44000.44000.440061,857
Dec 2, 20240.43500.43500.43500.43500.43503,300
Nov 29, 20240.44500.44500.42500.42500.4250105,156
Nov 28, 20240.42750.42750.41500.42750.42756,448
Nov 27, 20240.45000.45000.44000.44500.4450141,433
Nov 26, 20240.43000.44000.43000.44000.440015,488
Nov 25, 20240.42000.42000.42000.42000.420010,204
Nov 22, 20240.41000.43000.41000.42000.420046,422
Nov 21, 20240.45000.45000.40500.42000.4200259,724
Nov 20, 20240.50000.51000.43500.45000.4500200,250
Nov 19, 20240.51500.51500.48000.50000.5000198,338
Nov 18, 20240.48000.55500.48000.50000.5000322,505
Nov 15, 20240.46500.47000.46000.47500.475037,969
Nov 14, 20240.47000.49000.46000.46500.4650270,344
Nov 13, 20240.43000.47000.42500.47000.4700343,101
Nov 12, 20240.42000.42000.41500.42000.420073,512
Nov 11, 20240.41500.42000.41500.42000.420055,419
Nov 8, 20240.41500.42000.41500.41500.415048,881
Nov 7, 20240.43000.43000.42500.42500.425045,772
Nov 6, 20240.43000.43000.42000.43000.430029,372
Nov 5, 20240.42000.43000.41500.42500.425089,982
Nov 4, 20240.41000.42000.41000.41500.415063,109
Nov 1, 20240.40000.41000.40000.41000.4100228,406
Oct 31, 20240.43000.43000.41000.41000.4100120,196
Oct 30, 20240.44000.45500.43000.43500.4350230,689
Oct 29, 20240.42500.44000.42500.43500.435060,181
Oct 28, 20240.41000.44000.41000.42000.4200196,314
Oct 25, 20240.41000.41000.40750.41000.4100134,064
Oct 24, 20240.42000.42000.40000.40000.4000332,058
Oct 23, 20240.42250.43000.41000.41000.4100113,871
Oct 22, 20240.44000.44000.41000.42000.4200203,225
Oct 21, 20240.39500.44000.39500.43000.43001,364,997
Oct 18, 20240.35500.37000.35000.37000.3700299,967
Oct 17, 20240.34500.35500.33000.35000.3500244,816
Oct 16, 20240.30000.35000.30000.34000.3400688,087
Oct 15, 20240.29500.31000.28000.31000.3100618,821
Oct 14, 20240.30500.31000.30000.30000.3000132,546
Oct 11, 20240.29500.30000.29500.30000.3000113,739
Oct 10, 20240.30500.30500.29500.30000.3000225,696
Oct 9, 20240.31000.31000.30000.30000.3000236,653
Oct 8, 20240.30500.32500.30500.30500.3050240,240
Oct 7, 20240.30000.31000.29000.31000.3100267,440
Oct 4, 20240.28000.30000.28000.30000.300095,723
Oct 3, 20240.31000.31000.28000.28000.2800298,207
Oct 2, 20240.29500.30500.29500.30000.3000336,037
Oct 1, 20240.29500.30000.28500.29500.2950125,919
Sep 30, 20240.30000.30000.28000.28000.2800219,358
Sep 27, 20240.27000.31000.25500.31000.3100463,631
Sep 26, 20240.28500.29500.27000.27000.2700157,808
Sep 25, 20240.30500.31000.28500.28500.2850168,447
Sep 24, 20240.28500.31500.28500.30000.3000151,258
Sep 23, 20240.31500.32000.28500.28500.2850268,883
Sep 20, 20240.30000.34000.30000.32000.3200574,126
Sep 19, 20240.28000.30000.25000.30000.3000440,139
Sep 18, 20240.23000.28500.23000.27000.2700813,180
Sep 17, 20240.21500.23500.21000.23000.2300513,677
Sep 16, 20240.21000.21500.20000.21500.2150150,868
Sep 13, 20240.19500.24000.19500.21500.2150883,016
Sep 12, 20240.16000.19500.16000.19500.195084,425
Sep 11, 20240.16500.16500.15000.15000.1500327,208
Sep 10, 20240.18000.18000.16500.16500.1650438,528
Sep 9, 20240.16500.19000.16500.18000.18001,010,083
Sep 6, 20240.16500.23000.15500.16500.16504,610,914
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.0700-
Sep 3, 20240.07000.07000.07000.07000.0700-
Sep 2, 20240.07100.07100.07000.07000.0700212,269
Aug 30, 20240.07100.07100.07100.07100.0710-
Aug 29, 20240.07100.07100.07100.07100.0710-
Aug 28, 20240.07100.07100.07100.07100.0710-
Aug 27, 20240.07100.07100.07100.07100.0710-
Aug 26, 20240.07100.07100.07100.07100.071037,730
Aug 23, 20240.07000.07000.07000.07000.0700-
Aug 22, 20240.07000.07000.07000.07000.0700-
Aug 21, 20240.07000.07000.07000.07000.0700-
Aug 20, 20240.07000.07000.07000.07000.0700-
Aug 19, 20240.07000.07000.07000.07000.0700-
Aug 16, 20240.07000.07000.07000.07000.0700-
Aug 15, 20240.07000.07000.07000.07000.0700-
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.070038,607
Aug 12, 20240.06900.06900.06900.06900.0690-
Aug 9, 20240.06900.06900.06900.06900.0690145,099
Aug 8, 20240.06900.06900.06900.06900.069025,931
Aug 7, 20240.07000.07000.06900.06900.069043,653
Aug 6, 20240.07000.07000.07000.07000.0700-
Aug 5, 20240.07000.07000.07000.07000.0700-
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.07000.07000.07000.07000.070075,931
Jul 30, 20240.06900.06900.06900.06900.0690-
Jul 29, 20240.06900.06900.06900.06900.0690-
Jul 26, 20240.06900.06900.06900.06900.0690-
Jul 25, 20240.06900.06900.06900.06900.0690-
Jul 24, 20240.06900.06900.06900.06900.0690110,000
Jul 23, 20240.06900.06900.06900.06900.0690-
Jul 22, 20240.06900.06900.06900.06900.0690-
Jul 19, 20240.06900.06900.06900.06900.0690-
Jul 18, 20240.06900.06900.06900.06900.0690-
Jul 17, 20240.06900.06900.06900.06900.0690-
Jul 16, 20240.06900.06900.06900.06900.0690-
Jul 15, 20240.06900.06900.06900.06900.0690-
Jul 12, 20240.06900.06900.06900.06900.0690-
Jul 11, 20240.06900.06900.06900.06900.0690-
Jul 10, 20240.06900.06900.06900.06900.06904,522
Jul 9, 20240.06900.06900.06900.06900.0690-
Jul 8, 20240.07300.07300.06900.06900.0690175,000
Jul 5, 20240.07400.07400.07300.07300.0730100,000
Jul 4, 20240.06900.06900.06900.06900.0690-
Jul 3, 20240.06900.06900.06900.06900.0690-
Jul 2, 20240.06900.06900.06900.06900.0690-
Jul 1, 20240.06900.06900.06900.06900.0690-
Jun 28, 20240.06900.06900.06900.06900.0690-
Jun 27, 20240.06900.06900.06900.06900.0690-
Jun 26, 20240.06900.06900.06900.06900.0690-
Jun 25, 20240.06900.06900.06900.06900.0690-
Jun 24, 20240.06900.06900.06900.06900.0690-
Jun 21, 20240.06900.06900.06900.06900.0690-
Jun 20, 20240.06900.06900.06900.06900.069085,880
Jun 19, 20240.06900.06900.06900.06900.0690-
Jun 18, 20240.07000.07000.06900.06900.0690342,858
Jun 17, 20240.07000.07000.07000.07000.07003,195
Jun 14, 20240.07000.07000.07000.07000.070050,000
Jun 13, 20240.07000.07000.07000.07000.070050,000
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.0700-
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.07004,500
Jun 3, 20240.06700.06700.06700.06700.0670144,957
May 31, 20240.06700.06700.06700.06700.0670-
May 30, 20240.06700.06700.06700.06700.067059,900
May 29, 20240.06500.06500.06500.06500.0650-
May 28, 20240.06500.06500.06500.06500.0650-
May 27, 20240.06500.06500.06500.06500.06509,797
May 24, 20240.06500.06500.06500.06500.0650-
May 23, 20240.06500.06500.06500.06500.0650-
May 22, 20240.06500.06500.06500.06500.0650-
May 21, 20240.06500.06500.06500.06500.06508,000
May 20, 20240.06500.06500.06500.06500.0650-
May 17, 20240.06500.06500.06500.06500.0650-
May 16, 20240.06500.06500.06500.06500.0650-
May 15, 20240.06500.06500.06500.06500.0650287,450
May 14, 20240.06500.06500.06500.06500.0650125,000
May 13, 20240.06500.06500.06500.06500.065043,960
May 10, 20240.06500.06500.06500.06500.0650-
May 9, 20240.06500.06500.06500.06500.0650-
May 8, 20240.06500.06500.06500.06500.0650-
May 7, 20240.06500.06500.06500.06500.065066,667
May 6, 20240.07000.07000.07000.07000.0700-
May 3, 20240.07000.07000.07000.07000.07007,782
May 2, 20240.07000.07000.06900.06900.069032,218
May 1, 20240.06500.06500.06200.06200.0620813,912
Apr 30, 20240.06300.06500.06300.06500.0650215,245
Apr 29, 20240.06500.06500.06500.06500.0650-