OGC.AX - OceanaGold Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.94004.04003.94003.95003.9500148,416
May 23, 20193.90003.99003.90003.91003.9100183,187
May 22, 20194.13004.15004.06004.06004.060063,558
May 21, 20194.13004.18004.08004.14004.140046,634
May 20, 20194.19004.22004.13004.13004.130089,604
May 17, 20194.23004.25004.15004.22004.2200149,967
May 16, 20194.23004.28004.21004.27004.270047,905
May 15, 20194.24004.26004.19004.23004.2300147,188
May 14, 20194.17004.30004.17004.25004.2500336,045
May 13, 20194.11004.13004.08004.12004.120090,003
May 10, 20194.09004.11004.06004.09004.0900184,602
May 09, 20193.98004.12003.98004.12004.1200255,337
May 08, 20193.96004.06003.96003.98003.980090,984
May 07, 20193.95003.98003.90003.93003.9300165,101
May 06, 20193.85003.89003.83003.83003.8300291,902
May 03, 20193.93003.99003.82003.85003.8500159,236
May 02, 20193.91003.96003.89003.93003.9300457,074
May 01, 20193.98004.01003.92004.00004.0000211,136
Apr 30, 20194.02004.04003.96003.99003.9900589,309
Apr 29, 20194.13004.13004.02004.10004.1000496,505
Apr 26, 20194.05004.12004.05004.07004.0700506,053
Apr 24, 20194.01004.01003.90003.97003.9700559,316
Apr 23, 20194.07004.07004.01004.03004.0300444,682
Apr 18, 20194.06004.17004.06004.13004.1300937,606
Apr 17, 20194.11004.11004.01004.01004.0100347,075
Apr 16, 20194.10004.18004.10004.16004.1600173,627
Apr 15, 20194.19004.19004.09004.09004.0900273,244
Apr 12, 20194.30004.33004.26004.32004.3200179,412
Apr 11, 20194.35004.36004.29504.32004.3200118,328
Apr 10, 20194.35004.40004.33004.35004.3500308,497
Apr 09, 20194.25004.31004.16004.29004.2900298,586
Apr 08, 20194.11004.29004.11004.23004.2300441,890
Apr 05, 20194.08004.15004.07004.10004.1000236,778
Apr 04, 20194.19004.19004.08504.10004.1000693,231
Apr 03, 20194.25004.28004.24004.25004.2500479,720
Apr 02, 20194.30004.30004.24004.24004.2400203,558
Apr 01, 20194.48004.48004.34004.37004.3700132,622
Mar 29, 20194.49004.49004.39004.45004.4500341,295
Mar 28, 20194.61004.67004.61004.64004.6400686,168
Mar 27, 20194.68004.69004.57004.60004.6000494,367
Mar 26, 20194.63004.66004.60004.63004.6300385,373
Mar 25, 20194.58004.65004.50004.57004.5700460,184
Mar 22, 20194.40004.45004.38004.43004.4300472,506
Mar 21, 20194.47004.52004.43004.50004.5000307,403
Mar 20, 20194.36004.40004.30004.39004.3900926,186
Mar 19, 20194.44004.45004.33004.43004.43001,031,419
Mar 18, 20194.50004.57004.48504.50004.5000386,854
Mar 15, 20194.48004.51004.44004.50004.5000917,224
Mar 14, 20194.62004.69004.54004.64004.6400334,412
Mar 13, 20194.68004.71004.61004.64004.6400719,420
Mar 12, 20194.66004.66004.53004.60004.6000260,527
Mar 11, 20194.68004.75004.57004.67004.6700347,410
Mar 08, 20194.61004.80004.58004.67004.6700628,142
Mar 07, 20194.28004.32004.25004.30004.3000234,258
Mar 06, 20194.40004.41004.31004.36004.3600133,953
Mar 06, 20190.0105 Dividend
Mar 05, 20194.34004.35004.29004.32004.3095175,620
Mar 04, 20194.43004.43004.39004.42004.4093151,229
Mar 01, 20194.52004.54004.48004.50004.4891213,292
Feb 28, 20194.55004.55004.44004.46004.4492223,585
Feb 27, 20194.60004.60004.50004.52004.5090265,400
Feb 26, 20194.70004.81004.67004.69004.6786248,449
Feb 25, 20194.72004.75004.57004.65004.6387192,908
Feb 22, 20194.62004.80004.62004.67004.6586328,969
Feb 21, 20194.72004.78004.60004.73004.7185325,519
Feb 20, 20194.68004.84004.68004.73004.7185557,211
Feb 19, 20194.58004.60004.45004.45004.4392164,043
Feb 18, 20194.45004.58004.44004.56004.5489322,425
Feb 15, 20194.40004.44004.38004.42004.4093187,717
Feb 14, 20194.43004.43004.38004.40004.3893203,580
Feb 13, 20194.37004.43004.32004.37004.3594995,445
Feb 12, 20194.36004.36004.29004.30004.2895384,220
Feb 11, 20194.33004.41004.27004.34004.3295515,199
Feb 08, 20194.27004.30004.20004.21004.1998541,809
Feb 07, 20194.41004.41004.28004.29004.2796903,185
Feb 06, 20194.49004.50004.38004.46004.4492271,160
Feb 05, 20194.71004.74004.36004.60004.58881,020,371
Feb 04, 20194.93004.93004.81004.82004.8083191,517
Feb 01, 20194.89004.91004.84004.87004.8582603,473
Jan 31, 20194.83004.83004.77004.79004.7784674,193
Jan 30, 20194.84004.86504.76004.78004.7684447,084
Jan 29, 20194.85004.88004.77504.82004.8083749,410
Jan 25, 20194.80004.82004.70004.77004.7584274,452
Jan 24, 20194.87004.93004.81004.83004.8183321,659
Jan 23, 20194.83004.88004.79004.80004.788398,414
Jan 22, 20194.73004.74004.69004.71004.6986109,085
Jan 21, 20194.76004.79004.62004.73004.7185325,383
Jan 18, 20194.95005.00004.90004.91004.8981481,810
Jan 17, 20194.90004.97004.90004.95004.9380752,446
Jan 16, 20194.96004.98004.91004.95004.9380293,372
Jan 15, 20194.87005.00004.87004.98004.96791,034,610
Jan 14, 20194.85004.85004.80004.82004.8083653,804
Jan 11, 20195.00005.00004.89004.91004.8981337,944
Jan 10, 20195.00005.02004.95004.96004.9479882,349
Jan 09, 20194.96005.00004.91504.96004.9479400,773
Jan 08, 20194.94004.94004.82004.85004.8382217,887
Jan 07, 20195.00005.03004.93005.00004.9878933,485
Jan 04, 20195.21005.21004.84005.12005.1076690,367
Jan 03, 20195.15005.28005.13005.26005.2472297,611
Jan 02, 20195.04005.16005.03005.13005.1175657,194
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...