OGC.AX - OceanaGold Corporation
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 2.7100 | 2.7300 | 2.6600 | 2.7200 | 2.7200 | 348,303 |
| Dec 12, 2019 | 2.6600 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 175,545 |
| Dec 11, 2019 | 2.6500 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 173,665 |
| Dec 10, 2019 | 2.6300 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 263,203 |
| Dec 09, 2019 | 2.6700 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 337,971 |
| Dec 06, 2019 | 2.7700 | 2.7800 | 2.7300 | 2.7300 | 2.7300 | 144,697 |
| Dec 05, 2019 | 2.8000 | 2.8200 | 2.7350 | 2.7700 | 2.7700 | 347,932 |
| Dec 04, 2019 | 2.9100 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 286,574 |
| Dec 03, 2019 | 2.9100 | 2.9100 | 2.8250 | 2.8500 | 2.8500 | 167,998 |
| Dec 02, 2019 | 2.9000 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 219,614 |
| Nov 29, 2019 | 2.8400 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 127,055 |
| Nov 28, 2019 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 381,265 |
| Nov 27, 2019 | 2.8400 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 686,623 |
| Nov 26, 2019 | 2.6500 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 692,912 |
| Nov 25, 2019 | 2.6000 | 2.6400 | 2.5700 | 2.6200 | 2.6200 | 810,645 |
| Nov 22, 2019 | 2.5700 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 1,587,409 |
| Nov 21, 2019 | 2.8200 | 2.8800 | 2.7950 | 2.8300 | 2.8300 | 642,064 |
| Nov 20, 2019 | 2.8700 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 1,316,388 |
| Nov 19, 2019 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 570,850 |
| Nov 18, 2019 | 3.1000 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | 1,266,235 |
| Nov 15, 2019 | 3.4400 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 363,019 |
| Nov 14, 2019 | 3.3800 | 3.4700 | 3.3000 | 3.3900 | 3.3900 | 264,931 |
| Nov 13, 2019 | 3.3700 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 161,368 |
| Nov 12, 2019 | 3.3200 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 149,062 |
| Nov 11, 2019 | 3.2000 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 244,731 |
| Nov 08, 2019 | 3.1500 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 391,537 |
| Nov 07, 2019 | 3.1600 | 3.2200 | 3.1250 | 3.1500 | 3.1500 | 397,991 |
| Nov 06, 2019 | 3.0800 | 3.1500 | 3.0000 | 3.0700 | 3.0700 | 892,197 |
| Nov 05, 2019 | 3.3700 | 3.3800 | 3.3000 | 3.3100 | 3.3100 | 597,759 |
| Nov 04, 2019 | 3.4500 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 211,919 |
| Nov 01, 2019 | 3.4500 | 3.6200 | 3.4500 | 3.5400 | 3.5400 | 172,203 |
| Oct 31, 2019 | 3.4500 | 3.4900 | 3.4100 | 3.4500 | 3.4500 | 348,730 |
| Oct 30, 2019 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.5000 | 119,081 |
| Oct 29, 2019 | 3.5600 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 103,983 |
| Oct 28, 2019 | 3.5800 | 3.6300 | 3.5300 | 3.5600 | 3.5600 | 151,481 |
| Oct 25, 2019 | 3.4300 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 95,408 |
| Oct 24, 2019 | 3.4200 | 3.4700 | 3.4200 | 3.4200 | 3.4200 | 66,035 |
| Oct 23, 2019 | 3.4300 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 264,995 |
| Oct 22, 2019 | 3.5000 | 3.5100 | 3.4100 | 3.4200 | 3.4200 | 214,145 |
| Oct 21, 2019 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 111,913 |
| Oct 18, 2019 | 3.5200 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 164,507 |
| Oct 17, 2019 | 3.5000 | 3.5050 | 3.4500 | 3.4700 | 3.4700 | 438,422 |
| Oct 16, 2019 | 3.5000 | 3.5400 | 3.3550 | 3.5000 | 3.5000 | 1,050,820 |
| Oct 15, 2019 | 3.8500 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 49,547 |
| Oct 14, 2019 | 3.9000 | 3.9400 | 3.8000 | 3.8100 | 3.8100 | 94,727 |
| Oct 11, 2019 | 3.9600 | 3.9600 | 3.8850 | 3.8900 | 3.8900 | 79,565 |
| Oct 10, 2019 | 3.9400 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 55,585 |
| Oct 09, 2019 | 4.0200 | 4.0600 | 3.9600 | 3.9800 | 3.9800 | 55,619 |
| Oct 08, 2019 | 3.9600 | 4.0200 | 3.9000 | 4.0200 | 4.0200 | 90,837 |
| Oct 07, 2019 | 3.9000 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 62,237 |
| Oct 04, 2019 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 200,414 |
| Oct 03, 2019 | 3.9400 | 4.0300 | 3.9400 | 3.9900 | 3.9900 | 116,515 |
| Oct 02, 2019 | 4.0000 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 103,440 |
| Oct 01, 2019 | - | - | - | - | - | - |
| Sep 30, 2019 | 4.0800 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 174,570 |
| Sep 27, 2019 | 4.1200 | 4.1300 | 4.0500 | 4.0800 | 4.0800 | 175,817 |
| Sep 26, 2019 | 4.1000 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 446,865 |
| Sep 25, 2019 | 4.1500 | 4.2200 | 4.1300 | 4.1400 | 4.1400 | 830,267 |
| Sep 24, 2019 | 4.0100 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 129,039 |
| Sep 23, 2019 | 3.9300 | 4.0300 | 3.9300 | 4.0100 | 4.0100 | 439,941 |
| Sep 20, 2019 | 3.8200 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 495,124 |
| Sep 19, 2019 | 3.7200 | 3.7200 | 3.6500 | 3.7200 | 3.7200 | 109,214 |
| Sep 18, 2019 | 3.6900 | 3.7700 | 3.6600 | 3.7400 | 3.7400 | 130,954 |
| Sep 17, 2019 | 3.7100 | 3.7300 | 3.6000 | 3.6600 | 3.6600 | 341,003 |
| Sep 16, 2019 | 3.5900 | 3.7200 | 3.5600 | 3.6900 | 3.6900 | 290,464 |
| Sep 13, 2019 | 3.5600 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 220,375 |
| Sep 12, 2019 | 3.5700 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 142,996 |
| Sep 11, 2019 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 220,503 |
| Sep 10, 2019 | 3.4600 | 3.4800 | 3.3150 | 3.3200 | 3.3200 | 360,107 |
| Sep 09, 2019 | 3.5500 | 3.5800 | 3.4800 | 3.5300 | 3.5300 | 321,773 |
| Sep 06, 2019 | 3.5200 | 3.5850 | 3.4900 | 3.5500 | 3.5500 | 133,621 |
| Sep 05, 2019 | 3.5800 | 3.6700 | 3.5400 | 3.5600 | 3.5600 | 781,884 |
| Sep 04, 2019 | 3.5900 | 3.6300 | 3.5100 | 3.5300 | 3.5300 | 174,221 |
| Sep 03, 2019 | 3.5800 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 58,340 |
| Sep 02, 2019 | 3.6400 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 125,320 |
| Aug 30, 2019 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 107,985 |
| Aug 29, 2019 | 3.5600 | 3.6900 | 3.5600 | 3.6400 | 3.6400 | 684,447 |
| Aug 28, 2019 | 3.5900 | 3.6300 | 3.5300 | 3.5500 | 3.5500 | 3,059,675 |
| Aug 27, 2019 | 3.5000 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 151,637 |
| Aug 26, 2019 | 3.5100 | 3.6100 | 3.5000 | 3.5600 | 3.5600 | 503,663 |
| Aug 23, 2019 | 3.3700 | 3.3700 | 3.2600 | 3.2800 | 3.2800 | 282,141 |
| Aug 22, 2019 | 3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 317,730 |
| Aug 21, 2019 | 3.4000 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 1,249,080 |
| Aug 20, 2019 | 3.4900 | 3.5500 | 3.3900 | 3.5100 | 3.5100 | 1,375,295 |
| Aug 19, 2019 | 3.7900 | 3.7900 | 3.6500 | 3.6800 | 3.6800 | 503,491 |
| Aug 16, 2019 | 3.8900 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 455,536 |
| Aug 15, 2019 | 4.0100 | 4.0600 | 3.8800 | 3.9100 | 3.9100 | 421,945 |
| Aug 14, 2019 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 454,815 |
| Aug 13, 2019 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 251,295 |
| Aug 12, 2019 | 4.2500 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 177,024 |
| Aug 09, 2019 | 4.2200 | 4.2700 | 4.2200 | 4.2500 | 4.2500 | 375,450 |
| Aug 08, 2019 | 4.2600 | 4.3100 | 4.2300 | 4.2900 | 4.2900 | 432,172 |
| Aug 07, 2019 | 4.2000 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 277,785 |
| Aug 06, 2019 | 4.3200 | 4.3700 | 4.1200 | 4.1700 | 4.1700 | 397,863 |
| Aug 05, 2019 | 4.1000 | 4.2200 | 4.1000 | 4.2200 | 4.2200 | 165,507 |
| Aug 02, 2019 | 4.0400 | 4.1100 | 4.0400 | 4.0800 | 4.0800 | 339,656 |
| Aug 01, 2019 | 4.1000 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 103,068 |
| Jul 31, 2019 | 4.1800 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 132,964 |
| Jul 30, 2019 | 4.0000 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 86,447 |
| Jul 29, 2019 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 271,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...