Stock Trading: www.OzSuper.com LogoNew 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 2018-02-17 23:33:38 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OGD) OCEANA GOLD LIMITED Daily Prices...

     Prev Section TOC    Company Info for OGD    Basic Next Section


Company Details for (OGD) OCEANA GOLD LIMITED

Listing CodeOGD
Listing NameOCEANA GOLD LIMITED
GICS SectorMaterials
ISIN NameOCEANA GOLD LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000OGD5


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for OGD .. Monday 18th June 2007

OGD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for OGD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (OGD) OCEANA GOLD LIMITED
DateOpenHighLowCloseVolume
2007-07-0900000
2007-07-0600000
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-2800000
2007-06-2700000
2007-06-2600000
2007-06-2500000
2007-06-2200000
2007-06-2100000
2007-06-2000000
2007-06-1900000
2007-06-180.79###0.7850.792900726
2007-06-150.790.80.7850.794347859
2007-06-14######0.790.792917253
2007-06-130.820.82######3531724
2007-06-12###0.845###0.844971052
2007-06-08######0.82###1801974
2007-06-070.850.8550.840.845996889
2007-06-060.850.860.850.8552034622
2007-06-050.840.8550.840.853472824
2007-06-040.840.84###0.84###
2007-06-010.830.840.830.84###
2007-05-31###0.8250.810.825###
2007-05-30###0.8250.81######
2007-05-290.820.82###0.82###
2007-05-280.8250.83###0.82821621
2007-05-250.820.825#########
2007-05-24######0.820.8251208155
2007-05-230.840.840.83###1117488
2007-05-220.840.840.820.83###
2007-05-210.840.845###0.845###
2007-05-18###0.840.8250.83###
2007-05-170.840.850.830.85###
2007-05-160.850.850.840.85###
2007-05-150.860.860.8450.855175953
2007-05-140.8550.870.850.861120772
2007-05-110.850.8550.8450.85###
2007-05-100.8750.8750.86######
2007-05-090.860.8750.860.871099451
2007-05-080.880.890.860.874009742
2007-05-070.870.880.870.88###
2007-05-040.8750.880.8450.87###
2007-05-030.860.870.8550.8551283222
2007-05-020.860.880.860.87###
2007-05-010.850.860.840.86###
2007-04-300.820.845###0.8453073177
2007-04-270.810.810.79###898120
2007-04-260.820.820.810.82###
2007-04-240.80.820.8######
2007-04-230.7750.810.770.8###
2007-04-200.750.770.745###1177747
2007-04-190.7750.780.7450.751902171
2007-04-180.7550.770.750.772827524
2007-04-170.770.770.7450.7551659225
2007-04-160.760.770.755######
2007-04-130.750.750.740.745###
2007-04-12#########0.75###
2007-04-11###0.78#########
2007-04-100.730.740.720.731557282
2007-04-050.72###0.72######
2007-04-040.720.730.710.72###
2007-04-03###0.74###0.72###
2007-04-02###0.745###0.74489686
2007-03-300.730.750.730.7451563923
2007-03-29###0.7550.720.745811872
2007-03-280.740.740.730.74818829
2007-03-270.750.750.740.741111859
2007-03-260.750.750.740.745502243
2007-03-230.750.7550.740.75###
2007-03-22###0.7450.730.741661026
2007-03-21#########0.72527255
2007-03-200.720.72###0.72###
2007-03-190.720.725######711626
2007-03-160.730.730.720.72###
2007-03-150.73###0.720.725###
2007-03-140.730.730.720.72453983
2007-03-130.750.755###0.755###
2007-03-120.720.750.720.75###
2007-03-09###0.725###0.725927687
2007-03-080.720.73######1033456
2007-03-070.7250.725###0.725###
2007-03-060.70.71######2111245
2007-03-05###0.72###0.712776071
2007-03-020.72###0.720.73944640
2007-03-010.730.750.720.721534979
2007-02-28###0.750.710.73###
2007-02-270.7550.7750.7550.771909946
2007-02-26###0.7750.7450.745###
2007-02-230.785###0.755######
2007-02-220.770.790.770.792441125
2007-02-210.7550.770.750.76859570
2007-02-20###0.780.760.77823170
2007-02-190.760.770.755######
2007-02-160.780.780.7550.7551345386
2007-02-150.7750.790.770.785###
2007-02-140.770.770.7550.77###
2007-02-130.7550.7750.750.77###
2007-02-120.76###0.7450.7551708341
2007-02-090.750.7550.740.751098387
2007-02-080.7550.7550.730.74449487
2007-02-07###0.7550.730.755786255
2007-02-060.740.7450.7250.73378748
2007-02-050.7450.7450.730.741042482
2007-02-020.755###0.740.7552159450
2007-02-010.750.7550.740.7551351523
2007-01-310.750.755###0.745923640
2007-01-300.750.7550.740.745###
2007-01-290.760.760.740.75###
2007-01-25###0.755###0.7553409342
2007-01-240.730.740.725###2502920
2007-01-230.720.720.710.72792320
2007-01-220.720.740.720.741748124
2007-01-19###0.720.71###682187
2007-01-180.730.73###0.711597977
2007-01-170.720.72#########
2007-01-16###0.72######2173625
2007-01-150.7250.730.71######
2007-01-12###0.71###0.7908280
2007-01-11###0.70.6750.7587757
2007-01-100.675#########1478788
2007-01-090.675######0.675###
2007-01-080.6850.6850.675###1722479
2007-01-05###0.71###0.711459180
2007-01-04###0.720.70.71###
2007-01-030.740.740.720.725###
2007-01-020.7450.745###0.745###
2006-12-29###0.745###0.745987282
2006-12-280.73###0.720.7251346579
2006-12-27#########0.731081159
2006-12-22######0.7######
2006-12-21###0.72###0.72###
2006-12-200.710.72######4730572
2006-12-190.6550.70.655###2195676
2006-12-180.655######0.6551082822
2006-12-15######0.655######
2006-12-14###0.655#########
2006-12-13###0.6550.645###2600126
2006-12-12###############
2006-12-110.645######0.655###
2006-12-08############3786546
2006-12-07###############
2006-12-06###0.675#########
2006-12-050.6850.685#########
2006-12-040.70.70.675###1061827
2006-12-01###0.7250.6850.6852374828
2006-11-30###0.7#########
2006-11-290.710.71#########
2006-11-280.710.710.6850.71765086
2006-11-270.6750.720.675######
2006-11-240.675############
2006-11-230.685######0.6752476843
2006-11-220.7#########3284873
2006-11-210.70.70.6450.685###
2006-11-200.70.72###0.7###
2006-11-170.73###0.7######
2006-11-160.7450.750.730.73638356
2006-11-15######0.740.741075780
2006-11-140.76###0.75######
2006-11-130.7550.760.750.755844123
2006-11-100.75###0.740.76###
2006-11-090.750.7550.740.745###
2006-11-080.7550.760.740.763122046
2006-11-07###0.75###0.75###
2006-11-060.73######0.721261359
2006-11-030.750.755###0.7252181989
2006-11-02###0.76###0.73###
2006-11-01###0.710.6750.712343671
2006-10-31###0.7######1991645
2006-10-30############1852883
2006-10-27############4611554
2006-10-26###0.645#########
2006-10-25###############
2006-10-24###############
2006-10-230.6250.625#########
2006-10-20###############
2006-10-190.625######0.625274040
2006-10-18############1218477
2006-10-17###############
2006-10-16###############
2006-10-13###############
2006-10-12###0.625######1673078
2006-10-11###0.645#########
2006-10-10###############
2006-10-09############558186
2006-10-060.655############
2006-10-050.6550.655#########
2006-10-04######0.655######
2006-10-03######0.6750.685288545
2006-10-02###0.7###0.7###
2006-09-29###0.6850.6750.685###
2006-09-280.6750.685######1229378
2006-09-270.6750.675######548525
2006-09-26###0.675#########
2006-09-25###############
2006-09-22###0.655#########
2006-09-21############1386084
2006-09-200.6850.685######705729
2006-09-190.70.70.685######
2006-09-18###0.710.685###1202120
2006-09-15######0.6750.71597353
2006-09-140.685###0.685######
2006-09-13######0.6550.655934927
2006-09-120.7250.725######2543786
2006-09-11###0.77###0.7551847845
2006-09-080.7850.785###0.77###
2006-09-070.780.790.780.7851237926
2006-09-060.790.790.770.77526195846
2006-09-050.7850.7850.7750.7851600544
2006-09-040.790.790.7750.7851381242
2006-09-01###0.80.785###775645
2006-08-310.8###0.790.791609388
2006-08-30###0.80.785###2209981
2006-08-29###0.80.79######
2006-08-280.790.80.780.791212189
2006-08-25###0.80.780.79###
2006-08-240.810.820.7850.8###
2006-08-23###0.810.8######
2006-08-22###0.820.80.8###
2006-08-210.7750.80.770.8###
2006-08-18###0.77###0.77757581
2006-08-170.770.785###0.77###
2006-08-160.7850.790.750.77678324
2006-08-150.770.790.750.785739979
2006-08-140.760.7850.7550.77###
2006-08-110.760.780.750.755###
2006-08-100.770.7850.760.76###
2006-08-090.7750.7750.7550.755###
2006-08-080.780.7850.7750.775958743
2006-08-070.780.7850.780.78###
2006-08-040.7850.7850.7550.7751101249
2006-08-030.790.80.780.8663258
2006-08-02###0.80.780.78###
2006-08-01###0.820.78###655589
2006-07-310.8###0.790.81516675
2006-07-28###0.7850.760.7851489348
2006-07-270.750.750.7450.75782625
2006-07-260.7550.755###0.745###
2006-07-250.750.760.7450.75###
2006-07-240.740.745###0.741259877
2006-07-210.790.790.750.75###
2006-07-200.780.80.780.8###
2006-07-190.780.80.750.752121880
2006-07-180.80.80.780.78###
2006-07-170.810.820.8###1359042
2006-07-14######0.775###2870476
2006-07-130.880.880.840.84###
2006-07-120.840.875###0.872454255
2006-07-110.820.850.820.821077550
2006-07-100.840.850.820.82221178
2006-07-070.8450.860.840.85976580
2006-07-060.840.845###0.8451054880
2006-07-050.850.860.840.851353855
2006-07-04###0.870.840.85###
2006-07-030.8450.8850.8450.86###
2006-06-300.81###0.8###2542656
2006-06-270.770.780.76######
2006-06-260.770.770.760.77364324
2006-06-230.760.770.76###217052
2006-06-220.78###0.770.775###
2006-06-210.760.780.760.77###
2006-06-200.750.7550.740.75###
2006-06-190.740.760.740.755###
2006-06-16###0.770.740.74###
2006-06-150.750.7550.740.74###
2006-06-140.720.760.710.732187372
2006-06-130.750.790.725######
2006-06-090.760.780.7450.772908679
2006-06-08######0.7450.745###
2006-06-07############1234229
2006-06-060.81###0.8###1864359
2006-06-05######0.8###1247543
2006-06-020.80.80.79######
2006-06-010.80.810.790.8###
2006-05-310.81###0.790.8###
2006-05-30###0.820.80.81###
2006-05-290.790.80.7750.79###
2006-05-260.770.790.770.7851670777
2006-05-250.760.780.7450.76###
2006-05-240.80.80.77###2237422
2006-05-23###0.79###0.7521355350
2006-05-220.80.8###0.736199487
2006-05-19#########0.82###
2006-05-180.80.81#########
2006-05-17#########0.872352340
2006-05-160.89###0.86###2749456
2006-05-15######0.88######
2006-05-12######0.885######
2006-05-11###0.9250.880.891981055
2006-05-10###0.9750.85######
2006-05-09###0.88###0.872206382
2006-05-080.790.80.780.81301226
2006-05-050.7750.790.7750.775700671
2006-05-040.78######0.772151720
2006-05-030.78######0.78###
2006-05-020.780.780.760.78390555
2006-05-010.7750.790.770.77749874
2006-04-280.75###0.740.75467454
2006-04-270.780.780.750.76###
2006-04-260.770.780.760.78###
2006-04-240.7750.780.760.76###
2006-04-210.750.780.72######
2006-04-200.78###0.76######
2006-04-190.77###0.7250.763984524
2006-04-180.760.790.760.771481221
2006-04-130.7550.7850.7550.7551468689
2006-04-110.6750.720.675######
2006-04-100.6550.6750.6550.675###
2006-04-07######0.655###1374578
2006-04-06###############
2006-04-05######0.645###1177848
2006-04-04############1024488
2006-04-030.7#########776628
2006-03-31###0.72#########
2006-03-30######0.685###728427
2006-03-290.6850.685###0.675###
2006-03-28###############
2006-03-270.6850.685######426484
2006-03-24###0.70.675###588557
2006-03-23############1340172
2006-03-220.6450.645######1639320
2006-03-210.675#########1082388
2006-03-20###############
2006-03-17###0.72######521973
2006-03-16###0.72#########
2006-03-15###0.72#########
2006-03-140.7250.7250.7###284641
2006-03-130.720.7250.710.72###
2006-03-100.7250.725###0.725163170
2006-03-090.720.7450.720.74###
2006-03-080.7450.770.740.76###
2006-03-070.740.7450.720.7451083171
2006-03-060.760.760.7450.76###
2006-03-030.790.790.7450.781270185
2006-03-020.80.80.780.8386746
2006-03-010.80.80.7750.79543624
2006-02-280.80.80.790.8###
2006-02-270.790.810.790.81###
2006-02-24######0.760.785###
2006-02-230.810.81#########
2006-02-22######0.78######
2006-02-210.810.82###0.812095879
2006-02-20###0.810.80.81###
2006-02-170.81######0.8497082
2006-02-160.820.820.770.79###
2006-02-15###0.820.810.81###
2006-02-140.790.82#########
2006-02-13###0.82###0.82442057
2006-02-100.870.870.830.83579482
2006-02-09###0.83###0.83852746
2006-02-080.810.825###0.8###
2006-02-070.8550.86###0.86702772
2006-02-060.8250.860.8250.845736225
2006-02-030.890.89#########
2006-02-020.87###0.860.89730659
2006-02-01###0.8750.8450.87###
2006-01-310.89###0.830.855###
2006-01-300.850.890.85###3694088
2006-01-27###############
2006-01-250.740.760.740.7554981089
2006-01-24###0.740.7250.74###
2006-01-230.720.7250.70.72###
2006-01-200.7250.7450.72###1282149
2006-01-190.70.72###0.711773346
2006-01-180.7450.7450.710.7251227623
2006-01-170.750.770.7450.755###
2006-01-160.745###0.730.7451867883
2006-01-130.750.750.720.725###
2006-01-120.7550.760.730.75602072
2006-01-110.780.790.7550.762162440
2006-01-100.750.7750.75###2274349
2006-01-090.725###0.720.731206988
2006-01-06###0.720.710.721723327
2006-01-050.720.72######1336753
2006-01-04###0.72#########
2006-01-030.7#########1219958
2005-12-300.70.7######309177
2005-12-29###0.71#########
2005-12-28###0.7###0.71122922
2005-12-27###############
2005-12-23###############
2005-12-22############2011640
2005-12-21###############
2005-12-20############757546
2005-12-19###############
2005-12-16######0.625###321783
2005-12-150.645#########365923
2005-12-14###0.655#########
2005-12-130.6550.6550.625######
2005-12-120.675############
2005-12-090.70.7######1543683
2005-12-080.70.70.685###2033859
2005-12-07######0.6850.7720626
2005-12-060.710.710.6850.71###
2005-12-050.710.710.6850.71312527
2005-12-020.70.710.7###1445540
2005-12-010.685############
2005-11-30######0.685###372288
2005-11-29###0.7#########
2005-11-28#########0.675###
2005-11-250.70.7#########
2005-11-240.720.72######372387
2005-11-230.720.720.71######
2005-11-22###0.720.70.71###
2005-11-210.710.720.7######
2005-11-180.720.725#########
2005-11-170.720.725######575441
2005-11-160.7#########280388
2005-11-15######0.685###289347
2005-11-14###0.7#########
2005-11-110.6550.6850.6550.685###
2005-11-10###0.655###0.655###
2005-11-090.6450.645#########
2005-11-080.6450.645###0.645165522
2005-11-07###############
2005-11-04###############
2005-11-03#########0.655###
2005-11-02###############
2005-11-01############616171
2005-10-31######0.655######
2005-10-28############97888
2005-10-27######0.655######
2005-10-260.655###0.655######
2005-10-25############210880
2005-10-24############260180
2005-10-21######0.625###722828
2005-10-200.6850.685###0.655333485
2005-10-19###############
2005-10-180.710.71###0.685###
2005-10-17###0.71#########
2005-10-140.71#########173073
2005-10-13###0.72###0.72###
2005-10-120.710.720.70.721193350
2005-10-11############678828
2005-10-100.675#########400985
2005-10-070.6750.685###0.675###
2005-10-06############1904521
2005-10-05#########0.675###
2005-10-04############498150
2005-10-030.710.710.675###690585
2005-09-30###0.725###0.71704383
2005-09-29###0.71#########
2005-09-28######0.6750.685###
2005-09-270.740.7450.710.71980280
2005-09-260.7450.745###0.721348320
2005-09-230.710.750.710.7452492249
2005-09-22###0.73#########
2005-09-210.6850.7###0.6853236349
2005-09-200.645############
2005-09-19###0.645######1088152
2005-09-16######0.625######
2005-09-15############1234853
2005-09-14############3930248
2005-09-130.560.5850.560.575###
2005-09-120.5250.5550.5250.55###
2005-09-09###0.540.5250.525358771
2005-09-080.525###0.52###56972
2005-09-070.540.540.5250.525474156
2005-09-060.5450.5450.540.5459147
2005-09-050.5450.5450.540.54815628
2005-09-020.520.5450.520.54502223
2005-09-010.510.520.51###172447
2005-08-31###0.520.510.52194785
2005-08-300.520.520.51###298750
2005-08-290.520.525###0.52###
2005-08-260.520.52#########
2005-08-250.53######0.52###
2005-08-240.540.540.53###346852
2005-08-230.550.550.53######
2005-08-22###0.555###0.55456642
2005-08-190.530.53###0.525791183
2005-08-180.5550.5550.530.54###
2005-08-170.56###0.550.55###
2005-08-160.560.570.560.56375621
2005-08-150.5850.590.5550.56867346
2005-08-120.5750.58###0.58###
2005-08-11###0.570.560.56948049
2005-08-100.560.570.5550.56###
2005-08-09######0.560.56###
2005-08-080.580.58######343270
2005-08-050.5750.5750.570.57###
2005-08-040.5850.5850.5750.575###
2005-08-030.580.5850.580.585314240
2005-08-020.590.590.5750.575###
2005-08-010.590.590.5850.59738824
2005-07-290.5850.5850.5750.585608645
2005-07-280.590.590.5750.575268159
2005-07-270.57###0.570.58499857
2005-07-260.570.570.5550.555###
2005-07-250.5750.5750.5550.555###
2005-07-220.5750.580.5550.56###
2005-07-210.570.5850.570.57###
2005-07-200.5550.560.550.555403351
2005-07-190.56###0.550.555###
2005-07-180.5850.585######771641
2005-07-15######0.580.58###
2005-07-14######0.5850.585395750
2005-07-13###0.6250.590.59###
2005-07-120.58###0.580.585233072
2005-07-11######0.5750.575174286
2005-07-080.58###0.58######
2005-07-070.59###0.590.59###
2005-07-060.590.590.5750.575###
2005-07-05######0.580.58285753
2005-07-04######0.585######
2005-07-01############330373
2005-06-30######0.585######
2005-06-29###############
2005-06-28######0.59######
2005-06-270.625############
2005-06-24###0.625######410547
2005-06-230.59###0.59###370849
2005-06-22######0.580.58###
2005-06-21###############
2005-06-20#########0.655###
2005-06-17############536225
2005-06-16###0.645#########
2005-06-15###0.645###0.625941284
2005-06-14############1188882
2005-06-100.540.5850.540.585###
2005-06-09###0.540.5250.54###
2005-06-080.540.540.53######
2005-06-070.5450.545###0.545###
2005-06-06###0.55###0.545###
2005-06-03###0.54###0.54###
2005-06-020.540.540.5250.53157955
2005-06-010.530.540.5250.54###
2005-05-31###0.540.5250.53###
2005-05-300.530.530.5250.525###
2005-05-270.540.540.5250.54###
2005-05-260.530.550.530.545###
2005-05-250.510.550.510.525###
2005-05-240.51###0.5###323277
2005-05-23###0.520.5######
2005-05-200.510.510.470.5###
2005-05-19###0.525#########
2005-05-180.5250.53###0.51###
2005-05-170.550.550.5250.525###
2005-05-160.550.550.540.5589481
2005-05-13######0.550.55301850
2005-05-120.580.58###0.58###
2005-05-110.580.580.5750.58###
2005-05-100.5850.5850.5750.58393849
2005-05-090.540.560.540.555175220
2005-05-060.5250.540.5250.54###
2005-05-050.540.550.5250.55597679
2005-05-040.540.540.5250.53###
2005-05-030.540.550.5250.525376858
2005-05-020.540.5450.530.54###
2005-04-290.560.560.510.52###
2005-04-280.5750.58#########
2005-04-270.580.580.5750.575###
2005-04-260.585###0.5750.58###
2005-04-220.59###0.590.59###
2005-04-210.59###0.580.585428728
2005-04-20######0.580.585###
2005-04-19############209687
2005-04-180.575###0.570.59###
2005-04-15######0.580.58###
2005-04-14######0.59###317959
2005-04-13######0.59###1365127
2005-04-12############98845
2005-04-11###############
2005-04-08############101655
2005-04-07############42744
2005-04-06###############
2005-04-05######0.645###329540
2005-04-04############120551
2005-04-01###############
2005-03-31############440370
2005-03-30###############
2005-03-290.70.7######145757
2005-03-24###############
2005-03-23###0.7######279354
2005-03-220.710.71#########
2005-03-210.710.720.710.72###
2005-03-180.730.740.710.71890473
2005-03-170.730.740.720.72###
2005-03-160.730.740.710.72###
2005-03-150.750.750.710.72###
2005-03-140.740.770.740.751521941
2005-03-110.730.740.710.73###
2005-03-10###0.7###0.71589123
2005-03-09###############
2005-03-08###############
2005-03-07############623245
2005-03-04###############
2005-03-030.58###0.570.591216056
2005-03-02######0.580.59###
2005-03-01###############
2005-02-28###############
2005-02-25############876484
2005-02-24###############
2005-02-23############556341
2005-02-22###############
2005-02-21###############
2005-02-18############796729


     Prev Section 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 2018-02-17 23:33:38 thru 2018-02-17 23:33:38 GMT for 0 secs.
Page length category 2 - Current - 0, 00000