OGC.AX - OceanaGold Corporation

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 28, 20193.93004.10003.93004.01004.0100582,336
Jun 27, 20194.28004.30004.19004.25004.2500203,645
Jun 26, 20194.30004.30004.15004.23004.2300424,683
Jun 25, 20194.40004.49004.29004.33004.3300842,475
Jun 24, 20194.36004.41004.32504.35004.3500562,137
Jun 21, 20194.40004.52004.31004.38004.3800954,339
Jun 20, 20194.33004.57004.33004.56004.5600750,078
Jun 19, 20194.25004.33004.25004.32004.3200263,908
Jun 18, 20194.19004.22004.16004.22004.220085,146
Jun 17, 20194.20004.20004.10004.13004.1300322,931
Jun 14, 20194.04004.26004.04004.21004.2100283,951
Jun 13, 20193.96004.07003.95004.01004.0100557,529
Jun 12, 20193.91003.97003.89003.94003.9400181,729
Jun 11, 20193.95003.95003.87003.90003.9000222,071
Jun 07, 20194.10004.11004.02004.04004.040093,875
Jun 06, 20194.09004.16004.08004.10004.1000204,996
Jun 05, 20194.07004.10004.05004.05004.0500133,965
Jun 04, 20194.13004.15004.01004.06004.0600136,969
Jun 03, 20194.03004.13004.03004.09004.0900210,859
May 31, 20193.89003.96003.87003.95003.9500176,142
May 30, 20193.87003.89003.87003.87003.870053,164
May 29, 20193.92003.95003.86003.87003.870044,321
May 28, 20193.98003.98003.89003.92003.920045,322
May 27, 20193.95004.04003.93003.97003.970059,763
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...