OGC.AX - OceanaGold Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20193.44003.57003.44003.46003.4600303,089
Nov 14, 20193.38003.47003.30003.39003.3900264,931
Nov 13, 20193.37003.41003.35003.38003.3800161,368
Nov 12, 20193.32003.38003.31003.34003.3400149,062
Nov 11, 20193.20003.32003.20003.29003.2900244,731
Nov 08, 20193.15003.16003.10003.12003.1200391,537
Nov 07, 20193.16003.22003.12503.15003.1500397,991
Nov 06, 20193.08003.15003.00003.07003.0700892,197
Nov 05, 20193.37003.38003.30003.31003.3100597,759
Nov 04, 20193.45003.50003.42003.45003.4500211,919
Nov 01, 20193.45003.62003.45003.54003.5400172,203
Oct 31, 20193.45003.49003.41003.45003.4500348,730
Oct 30, 20193.50003.54003.49003.50003.5000119,081
Oct 29, 20193.56003.56003.49003.50003.5000103,983
Oct 28, 20193.58003.63003.53003.56003.5600151,481
Oct 25, 20193.43003.50003.43003.45003.450095,408
Oct 24, 20193.42003.47003.42003.42003.420066,035
Oct 23, 20193.43003.45003.38003.39003.3900264,995
Oct 22, 20193.50003.51003.41003.42003.4200214,145
Oct 21, 20193.54003.54003.48003.50003.5000111,913
Oct 18, 20193.52003.57003.50003.52003.5200164,507
Oct 17, 20193.50003.50503.45003.47003.4700438,422
Oct 16, 20193.50003.54003.35503.50003.50001,050,820
Oct 15, 20193.85003.85003.79003.82003.820049,547
Oct 14, 20193.90003.94003.80003.81003.810094,727
Oct 11, 20193.96003.96003.88503.89003.890079,565
Oct 10, 20193.94004.00003.92003.92003.920055,585
Oct 09, 20194.02004.06003.96003.98003.980055,619
Oct 08, 20193.96004.02003.90004.02004.020090,837
Oct 07, 20193.90003.97003.90003.93003.930062,237
Oct 04, 20194.00004.00003.86003.86003.8600200,414
Oct 03, 20193.94004.03003.94003.99003.9900116,515
Oct 02, 20194.00004.01003.91003.91003.9100103,440
Oct 01, 2019------
Sep 30, 20194.08004.10004.02004.10004.1000174,570
Sep 27, 20194.12004.13004.05004.08004.0800175,817
Sep 26, 20194.10004.19004.10004.17004.1700446,865
Sep 25, 20194.15004.22004.13004.14004.1400830,267
Sep 24, 20194.01004.04003.95003.98003.9800129,039
Sep 23, 20193.93004.03003.93004.01004.0100439,941
Sep 20, 20193.82003.89003.81003.86003.8600495,124
Sep 19, 20193.72003.72003.65003.72003.7200109,214
Sep 18, 20193.69003.77003.66003.74003.7400130,954
Sep 17, 20193.71003.73003.60003.66003.6600341,003
Sep 16, 20193.59003.72003.56003.69003.6900290,464
Sep 13, 20193.56003.60003.50003.52003.5200220,375
Sep 12, 20193.57003.60003.50003.55003.5500142,996
Sep 11, 20193.35003.45003.35003.45003.4500220,503
Sep 10, 20193.46003.48003.31503.32003.3200360,107
Sep 09, 20193.55003.58003.48003.53003.5300321,773
Sep 06, 20193.52003.58503.49003.55003.5500133,621
Sep 05, 20193.58003.67003.54003.56003.5600781,884
Sep 04, 20193.59003.63003.51003.53003.5300174,221
Sep 03, 20193.58003.59003.52003.55003.550058,340
Sep 02, 20193.64003.64003.50003.56003.5600125,320
Aug 30, 20193.54003.60003.50003.60003.6000107,985
Aug 29, 20193.56003.69003.56003.64003.6400684,447
Aug 28, 20193.59003.63003.53003.55003.55003,059,675
Aug 27, 20193.50003.50003.38003.43003.4300151,637
Aug 26, 20193.51003.61003.50003.56003.5600503,663
Aug 23, 20193.37003.37003.26003.28003.2800282,141
Aug 22, 20193.33003.39003.33003.37003.3700317,730
Aug 21, 20193.40003.40003.31003.34003.34001,249,080
Aug 20, 20193.49003.55003.39003.51003.51001,375,295
Aug 19, 20193.79003.79003.65003.68003.6800503,491
Aug 16, 20193.89003.90003.83003.87003.8700455,536
Aug 15, 20194.01004.06003.88003.91003.9100421,945
Aug 14, 20194.05004.05003.95003.95003.9500454,815
Aug 13, 20194.20004.30004.20004.30004.3000251,295
Aug 12, 20194.25004.25004.12004.17004.1700177,024
Aug 09, 20194.22004.27004.22004.25004.2500375,450
Aug 08, 20194.26004.31004.23004.29004.2900432,172
Aug 07, 20194.20004.29004.14004.28004.2800277,785
Aug 06, 20194.32004.37004.12004.17004.1700397,863
Aug 05, 20194.10004.22004.10004.22004.2200165,507
Aug 02, 20194.04004.11004.04004.08004.0800339,656
Aug 01, 20194.10004.10003.94003.96003.9600103,068
Jul 31, 20194.18004.18004.10004.14004.1400132,964
Jul 30, 20194.00004.08004.00004.07004.070086,447
Jul 29, 20193.93004.06003.93003.97003.9700271,870
Jul 26, 20193.90003.98003.83003.93003.9300500,801
Jul 25, 20194.11004.26004.11004.23004.23004,832,892
Jul 24, 20194.32004.32004.13004.25004.2500198,012
Jul 23, 20194.33004.37004.28004.34004.3400234,691
Jul 22, 20194.32004.45004.31004.37004.3700577,494
Jul 19, 20194.21004.25004.16004.21004.2100338,424
Jul 18, 20194.03004.16004.00004.07004.0700741,126
Jul 17, 20193.64003.75003.64003.71003.7100328,120
Jul 16, 20193.65003.67003.59503.61003.6100322,697
Jul 15, 20193.73003.73003.65003.66003.6600407,002
Jul 12, 20193.68003.73003.61003.63003.6300313,196
Jul 11, 20193.65003.74003.65003.67003.6700613,551
Jul 10, 20193.62003.66003.59003.61003.6100374,720
Jul 09, 20193.66003.67003.59003.62003.6200214,615
Jul 08, 20193.69003.75003.64003.70003.7000992,503
Jul 05, 20193.65003.66003.36003.55003.55001,836,171
Jul 04, 20194.02004.02004.02004.02004.0200-
Jul 03, 20193.91004.04003.91004.02004.0200536,216
Jul 02, 20193.88003.91003.80003.82003.8200381,568
Jul 01, 20193.96003.97003.86003.86003.8600765,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...