OZL.AX - OZ Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202010.4510.4710.2610.3310.331,803,452
Jan 23, 202010.6910.7210.4910.5210.521,709,747
Jan 22, 202010.6410.7810.6310.7010.701,755,464
Jan 21, 202010.9410.9910.7810.8410.84998,990
Jan 20, 202011.0011.0810.9510.9910.991,214,400
Jan 17, 202010.9211.0510.9110.9810.981,374,468
Jan 16, 202011.0011.0310.8410.9110.911,042,200
Jan 15, 202011.0311.0810.9010.9210.921,690,744
Jan 14, 202010.8410.9710.8210.9710.972,012,326
Jan 13, 202010.7510.8110.6510.7910.79703,475
Jan 10, 202010.8810.8810.7110.7610.761,037,165
Jan 09, 202010.8310.9010.7810.8410.841,186,308
Jan 08, 202010.8310.8610.5910.7610.761,486,748
Jan 07, 202010.7310.7610.6210.7210.72867,458
Jan 06, 202010.6410.7010.5210.6810.68872,197
Jan 03, 202010.6510.7410.6110.6510.65806,460
Jan 02, 202010.5510.6410.5010.5810.58587,938
Dec 31, 201910.6010.7010.4910.5510.55815,718
Dec 30, 201910.7710.7710.5710.6310.63988,750
Dec 27, 201910.5810.7510.5610.7210.72974,857
Dec 24, 201910.4910.5010.3910.4910.491,114,471
Dec 23, 201910.7910.8010.5110.5110.512,199,518
Dec 20, 201910.7811.0110.7210.8410.844,910,384
Dec 19, 201910.8310.9110.5810.6510.653,669,977
Dec 18, 201911.0911.1510.8110.9210.924,490,673
Dec 17, 201911.4411.7211.3911.5411.543,719,733
Dec 16, 201911.1511.5611.1411.4711.472,845,433
Dec 13, 201910.8711.4110.8411.2011.205,539,152
Dec 12, 201910.6910.7710.5910.6810.681,812,616
Dec 11, 201910.6010.6910.5510.6310.631,345,602
Dec 10, 201910.6610.7110.5310.5710.572,044,620
Dec 09, 201910.6310.7310.6010.6610.661,624,513
Dec 06, 201910.3610.6910.3610.5210.522,229,966
Dec 05, 201910.4510.5510.3510.4110.411,875,721
Dec 04, 201910.3610.4510.3110.3310.332,726,747
Dec 03, 201910.4010.6110.3410.5910.592,178,099
Dec 02, 201910.5810.7510.5310.7010.701,871,641
Nov 29, 201910.6710.8510.5210.5510.553,458,190
Nov 28, 201910.6310.7610.5410.6710.672,243,652
Nov 27, 201910.3810.5810.2810.5310.536,017,368
Nov 26, 201910.3810.5510.3310.4110.416,367,134
Nov 25, 201910.2510.4110.2510.3410.341,604,958
Nov 22, 201910.3010.4410.2210.3010.302,328,343
Nov 21, 201910.6010.6510.2510.3010.304,437,649
Nov 20, 201910.6010.7710.4910.7110.712,252,732
Nov 19, 201910.3410.6810.3310.6310.631,958,374
Nov 18, 201910.4710.4810.3310.3710.37865,663
Nov 15, 201910.4010.4610.2710.4010.401,332,515
Nov 14, 201910.4110.4610.3110.4010.402,840,073
Nov 13, 201910.6110.6210.3510.5210.529,573,335
Nov 12, 201910.9710.9810.8510.9510.954,986,408
Nov 11, 201910.8211.0310.7410.9910.996,386,876
Nov 08, 201910.7910.9310.7010.8510.852,531,204
Nov 07, 201910.6810.7710.5910.7210.724,036,928
Nov 06, 201910.5410.7710.4710.7410.742,527,452
Nov 05, 201910.5510.5710.3610.4410.442,187,761
Nov 04, 201910.2910.4310.2610.3810.381,935,672
Nov 01, 20199.9210.119.7310.1010.101,814,067
Oct 31, 201910.1110.1910.0510.1510.15814,942
Oct 30, 201910.1410.2510.0810.1710.171,469,806
Oct 29, 201910.1410.2410.1010.2010.201,166,449
Oct 28, 201910.2210.2310.0510.0610.06927,747
Oct 25, 201910.0610.1510.0010.0810.081,605,348
Oct 24, 201910.0110.129.9710.0510.051,428,149
Oct 23, 20199.9210.029.779.929.921,892,061
Oct 22, 20199.769.999.769.939.931,697,267
Oct 21, 20199.509.799.479.729.721,878,390
Oct 18, 20199.409.469.369.469.461,623,051
Oct 17, 20199.579.579.319.429.423,863,299
Oct 16, 20199.759.779.589.699.692,287,620
Oct 15, 20199.689.779.579.579.573,293,511
Oct 14, 20199.669.889.649.769.762,600,238
Oct 11, 20199.609.759.509.579.572,332,730
Oct 10, 20199.259.439.229.379.372,122,106
Oct 09, 20199.289.409.189.359.352,085,305
Oct 08, 20199.279.469.219.429.422,207,274
Oct 07, 20199.289.309.079.219.211,834,635
Oct 04, 20199.259.359.219.289.281,589,686
Oct 03, 20199.159.359.159.259.252,420,414
Oct 02, 20199.379.449.299.319.311,779,611
Oct 01, 20199.609.609.439.529.523,183,025
Sep 30, 20199.619.739.559.619.611,949,969
Sep 27, 20199.549.639.509.629.622,034,996
Sep 26, 20199.589.779.509.629.622,184,207
Sep 25, 20199.399.519.359.499.493,114,119
Sep 24, 20199.759.759.549.569.562,076,399
Sep 23, 20199.819.859.679.689.681,444,779
Sep 20, 20199.749.809.599.719.712,346,612
Sep 19, 20199.659.759.559.699.692,733,301
Sep 18, 20199.479.669.389.599.592,656,426
Sep 17, 20199.609.679.479.539.532,723,681
Sep 16, 20199.519.699.489.639.631,799,162
Sep 13, 20199.689.829.609.679.672,845,415
Sep 12, 20199.489.639.369.589.581,934,611
Sep 11, 20199.379.469.349.379.371,643,035
Sep 10, 20199.289.369.189.279.272,179,146
Sep 09, 20199.449.449.219.259.251,446,053
Sep 06, 20199.389.489.339.419.413,795,748
Sep 05, 20198.899.158.829.109.104,072,619
Sep 04, 20198.678.698.478.688.682,777,448
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...