|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-May-29 11:42:12 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ODY) ODYSSEY GOLD LTD Daily Prices Page 2...
|
TOC    Company Info for ODY    Limits |
Company Details for (ODY) ODYSSEY GOLD LTD
Listing Code
| ODY
|
Listing Name
| ODYSSEY GOLD LTD
|
GICS Sector
| Materials
|
ISIN Name
| ODYSSEY ENERGY
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ODY8 |
Maximum Price date available .. Tuesday 28th May 2024 Latest price with VOLUME for ODY .. Friday 10th November 2023
ODY is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for ODY    Bottom |
End of day Prices (full format), 113 Days for (ODY) ODYSSEY GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2023-Dec-12 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2023-Dec-11 Mon
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 96.5
| 96.5
| ### |
2023-Dec-08 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 62.8
| 62.8
| ### |
2023-Dec-07 Thu
| 0.029
| 0.029
| 0.027
| 0.027
| 666,850
| 18,671
| 6.2
| 6.2
| ### |
2023-Dec-06 Wed
| 0.028
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Dec-04 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Dec-01 Fri
| 0.026
| 0.028
| 0.025
| 0.025
| 1,166,122
| ###
| 12.9
| 12.9
| ### |
2023-Nov-30 Thu
| 0.025
| 0.027
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.024
| 0.024
| 0.022
| 0.022
|
|
| 4.8
| 4.8
| ### |
2023-Nov-28 Tue
| 0.024
| 0.028
| 0.024
| 0.024
| 587,929
| 15,286
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Nov-24 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Nov-23 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Nov-22 Wed
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 0.022
| 0.022
| 0.021
| 0.021
| 844,573
| 18,158
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 271
| 6
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| 20,221
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 20,141
| 523
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 0.027
| 0.028
| 0.026
| 0.028
| 206,952
| 5,587
| 89.4
| 89.4
| ### |
2023-Nov-09 Thu
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| 0.026
| 0.027
| 0.025
| 0.027
| 996,789
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 527
| ###
| ###
| ###
| ### |
2023-Nov-06 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 61.1
| 61.1
| ### |
2023-Nov-02 Thu
| 0.025
| 0.025
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.025
| 0.026
| 0.025
| 0.026
| 282,158
| ###
| 90.0
| 90.0
| ### |
2023-Oct-30 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 78,472
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 65.2
| 65.2
| ### |
2023-Oct-26 Thu
| 0.025
| 0.028
| 0.025
| 0.028
|
|
| ###
| ###
| ### |
2023-Oct-25 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2023-Oct-24 Tue
| 0.027
| 0.028
| 0.025
| 0.028
|
|
| 89.1
| 89.1
| ### |
2023-Oct-23 Mon
| 0.023
| ###
| 0.023
| 0.028
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| 0.021
| 0.021
| 0.021
| 0.021
| 2,848
| 59
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| ###
| 0.021
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 700,049
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 268,140
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.021
| 0.021
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2023-Sep-22 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| 7.5
| 7.5
| ### |
2023-Sep-21 Thu
| 0.023
| 0.023
| 0.021
| 0.021
| 51,456
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 149,983
| ###
| 73.0
| 73.0
| ### |
2023-Sep-18 Mon
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| 0
|
|
|
| ### |
2023-Sep-14 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| 62.8
| 62.8
| ### |
2023-Sep-13 Wed
| 0.021
| 0.022
| 0.021
| 0.022
|
|
| 93.4
| 93.4
| ### |
2023-Sep-12 Tue
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 0.022
| 0.022
| 0.021
| 0.021
| 275,441
| 5,921
| ###
| ###
| ### |
2023-Sep-06 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 4
| 0
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| 0.024
| 0.024
| 0.024
| 0.024
| 23,870
| 572
| 70.2
| 70.2
| ### |
2023-Sep-01 Fri
| 0.024
| 0.024
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| 67.1
| 67.1
| ### |
2023-Aug-30 Wed
| 0.023
| 0.023
| 0.023
| 0.023
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| 471,979
| ###
| 10.7
| 10.7
| ### |
2023-Aug-28 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Aug-25 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Aug-24 Thu
| 0.026
| 0.026
| 0.024
| 0.025
| 885,829
| 22,145
| 11.0
| 11.0
| ### |
2023-Aug-23 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2023-Aug-22 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 159,450
| 4,145
| ###
| ###
| ### |
2023-Aug-21 Mon
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 65.8
| 65.8
| ### |
2023-Aug-17 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2023-Aug-16 Wed
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 271
| 7
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2023-Aug-11 Fri
| 0.026
| 0.029
| 0.026
| 0.027
| 551,722
| 15,172
| 88.8
| 88.8
| ### |
2023-Aug-10 Thu
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2023-Aug-08 Tue
| 0.027
| 0.028
| 0.027
| 0.028
| 184,885
| 5,084
| 92.6
| 92.6
| ### |
2023-Aug-07 Mon
| 0.028
| 0.028
| 0.027
| 0.027
| 188,585
| 5,186
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| 0.027
| 0.027
|
|
| 1.1
| 1.1
| ### |
2023-Aug-03 Thu
| 0.028
| ###
| 0.028
| ###
| 810,854
| 11,351
| 95.6
| 95.6
| 0.0 |
2023-Aug-02 Wed
| 0.026
| ###
| 0.026
| ###
| 455,440
| 5,920
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 13,725
| 343
| 67.8
| 67.8
| ### |
2023-Jul-31 Mon
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 92.6
| 92.6
| ### |
2023-Jul-28 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-27 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 11,178
| ###
| 60.1
| 60.1
| ### |
2023-Jul-26 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 66.3
| 66.3
| ### |
2023-Jul-25 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-24 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 73.3
| 73.3
| ### |
2023-Jul-21 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 69.8
| 69.8
| ### |
2023-Jul-20 Thu
| 0.024
| 0.029
| 0.024
| 0.029
|
|
| 99.5
| 99.5
| 0.0 |
2023-Jul-19 Wed
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| 0.025
| 0.025
| 0.023
| 0.023
| 1,049,546
| 25,189
| ###
| ###
| ### |
2023-Jul-17 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2023-Jul-14 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 61.2
| 61.2
| ### |
2023-Jul-13 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 62.1
| 62.1
| ### |
2023-Jul-12 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 118,621
| 2,846
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| ### |
2023-Jul-10 Mon
| 0.023
| 0.024
| 0.023
| 0.024
|
|
| ###
| ###
| ### |
2023-Jul-07 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| 0
|
|
|
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-29 11:42:12 thru 2024-05-29 11:42:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|