Stock Trading: www.OzSuper.com Logo 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 Thu 24-Apr-25 05:55:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (OGD) OCEANA GOLD LIMITED

Listing Code OGD
Listing Name OCEANA GOLD LIMITED
GICS Sector Materials
ISIN Name OCEANA GOLD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OGD5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for OGD .. Monday 18th June 2007

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.47 ### 2.7
MAX ### ### 97.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OGD    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

150 Days for (OGD) OCEANA GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 0 0 0 0 0 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon 0 0 0 0 0 0.0
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 0.79 ### 0.785 0.79 2,900,726 ### 67.5 67.5 ###
2007-Jun-15 Fri 0.79 0.8 0.785 0.79 4,347,859 3,445,678 66.0 66.0 ###
2007-Jun-14 Thu ### ### 0.79 0.79 2,917,253 ### ### ### ###
2007-Jun-13 Wed 0.82 0.82 ### ### 3,531,724 ### 22.8 22.8 0.0
2007-Jun-12 Tue ### 0.845 ### 0.84 4,971,052 ### ### ### ###
2007-Jun-08 Fri ### ### 0.82 ### 1,801,974 ### 66.0 66.0 0.0
2007-Jun-07 Thu 0.85 0.855 0.84 0.845 996,889 ### 28.2 28.2 ###
2007-Jun-06 Wed 0.85 0.86 0.85 0.855 2,034,622 ### 72.5 72.5 ###
2007-Jun-05 Tue 0.84 0.855 0.84 0.85 3,472,824 ### 78.1 78.1 ###
2007-Jun-04 Mon 0.84 0.84 ### 0.84 66.3 66.3 ###
2007-Jun-01 Fri 0.83 0.84 0.83 0.84 ### ### ###
2007-May-31 Thu ### 0.825 0.81 0.825 ### ### 0.1
2007-May-30 Wed ### 0.825 0.81 ### ### ### 0.0
2007-May-29 Tue 0.82 0.82 ### 0.82 ### ### 0.1
2007-May-28 Mon 0.825 0.83 ### 0.82 821,621 340,972 ### ### 0.1
2007-May-25 Fri 0.82 0.825 ### ### ### ### 0.0
2007-May-24 Thu ### ### 0.82 0.825 1,208,155 495,343 ### ### 0.1
2007-May-23 Wed 0.84 0.84 0.83 ### 1,117,488 ### 32.2 32.2 0.0
2007-May-22 Tue 0.84 0.84 0.82 0.83 27.5 27.5 ###
2007-May-21 Mon 0.84 0.845 ### 0.845 ### ### ###
2007-May-18 Fri ### 0.84 0.825 0.83 ### ### ###
2007-May-17 Thu 0.84 0.85 0.83 0.85 ### ### ###
2007-May-16 Wed 0.85 0.85 0.84 0.85 ### ### ###
2007-May-15 Tue 0.86 0.86 0.845 0.85 5,175,953 ### ### ### ###
2007-May-14 Mon 0.855 0.87 0.85 0.86 1,120,772 ### 72.9 72.9 ###
2007-May-11 Fri 0.85 0.855 0.845 0.85 ### ### ###
2007-May-10 Thu 0.875 0.875 0.86 ### ### ### 0.0
2007-May-09 Wed 0.86 0.875 0.86 0.87 1,099,451 953,773 ### ### 0.1
2007-May-08 Tue 0.88 0.89 0.86 0.87 4,009,742 3,508,524 ### ### 0.1
2007-May-07 Mon 0.87 0.88 0.87 0.88 ### ### 0.1
2007-May-04 Fri 0.875 0.88 0.845 0.87 ### ### 0.1
2007-May-03 Thu 0.86 0.87 0.855 0.855 1,283,222 1,106,778 28.6 28.6 ###
2007-May-02 Wed 0.86 0.88 0.86 0.87 73.6 73.6 0.1
2007-May-01 Tue 0.85 0.86 0.84 0.86 ### ### ###
2007-Apr-30 Mon 0.82 0.845 ### 0.845 3,073,177 ### 87.7 87.7 ###
2007-Apr-27 Fri 0.81 0.81 0.79 ### 898,120 ### ### ### 0.0
2007-Apr-26 Thu 0.82 0.82 0.81 0.82 69.8 69.8 0.1
2007-Apr-24 Tue 0.8 0.82 0.8 ### ### ### 0.0
2007-Apr-23 Mon 0.775 0.81 0.77 0.8 ### ### 0.1
2007-Apr-20 Fri 0.75 0.77 0.745 ### 1,177,747 892,143 ### ### 0.0
2007-Apr-19 Thu 0.775 0.78 0.745 0.75 1,902,171 ### ### ### ###
2007-Apr-18 Wed 0.755 0.77 0.75 0.77 2,827,524 ### ### ### 0.1
2007-Apr-17 Tue 0.77 0.77 0.745 0.755 1,659,225 ### ### ### ###
2007-Apr-16 Mon 0.76 0.77 0.755 ### ### ### 0.0
2007-Apr-13 Fri 0.75 0.75 0.74 0.745 34.5 34.5 ###
2007-Apr-12 Thu ### ### ### 0.75 ### ### ###
2007-Apr-11 Wed ### 0.78 ### ### 91.4 91.4 0.0
2007-Apr-10 Tue 0.73 0.74 0.72 0.73 1,557,282 ### ### ### 0.1
2007-Apr-05 Thu 0.72 ### 0.72 ### ### ### 0.0
2007-Apr-04 Wed 0.72 0.73 0.71 0.72 62.8 62.8 ###
2007-Apr-03 Tue ### 0.74 ### 0.72 17.0 17.0 ###
2007-Apr-02 Mon ### 0.745 ### 0.74 489,686 ### 78.5 78.5 0.1
2007-Mar-30 Fri 0.73 0.75 0.73 0.745 1,563,923 ### ### ### ###
2007-Mar-29 Thu ### 0.755 0.72 0.74 5,811,872 4,286,255 ### ### 0.1
2007-Mar-28 Wed 0.74 0.74 0.73 0.74 818,829 ### 71.1 71.1 0.1
2007-Mar-27 Tue 0.75 0.75 0.74 0.74 1,111,859 ### 24.0 24.0 0.1
2007-Mar-26 Mon 0.75 0.75 0.74 0.745 502,243 374,171 ### ### ###
2007-Mar-23 Fri 0.75 0.755 0.74 0.75 ### ### ###
2007-Mar-22 Thu ### 0.745 0.73 0.74 1,661,026 ### ### ### 0.1
2007-Mar-21 Wed ### ### ### 0.72 527,255 0 ### ### ###
2007-Mar-20 Tue 0.72 0.72 ### 0.72 ### ### ###
2007-Mar-19 Mon 0.72 0.725 ### ### 711,626 ### 29.1 29.1 0.0
2007-Mar-16 Fri 0.73 0.73 0.72 0.72 24.7 24.7 ###
2007-Mar-15 Thu 0.73 ### 0.72 0.725 25.2 25.2 ###
2007-Mar-14 Wed 0.73 0.73 0.72 0.72 453,983 ### ### ### ###
2007-Mar-13 Tue 0.75 0.755 ### 0.755 ### ### ###
2007-Mar-12 Mon 0.72 0.75 0.72 0.75 ### ### ###
2007-Mar-09 Fri ### 0.725 ### 0.725 927,687 336,286 ### ### ###
2007-Mar-08 Thu 0.72 0.73 ### ### 1,033,456 ### 16.5 16.5 0.0
2007-Mar-07 Wed 0.725 0.725 ### 0.725 ### ### ###
2007-Mar-06 Tue 0.7 0.71 ### ### 2,111,245 ### 54.7 54.7 0.0
2007-Mar-05 Mon ### 0.72 ### 0.71 2,776,071 999,385 59.4 59.4 ###
2007-Mar-02 Fri 0.72 ### 0.72 0.73 944,640 340,070 ### ### 0.1
2007-Mar-01 Thu 0.73 0.75 0.72 0.72 1,534,979 ### ### ### ###
2007-Feb-28 Wed ### 0.75 0.71 0.73 31.9 31.9 0.1
2007-Feb-27 Tue 0.755 0.775 0.755 0.77 1,909,946 ### ### ### 0.1
2007-Feb-26 Mon ### 0.775 0.745 0.745 14.5 14.5 ###
2007-Feb-23 Fri 0.785 ### 0.755 ### 14.8 14.8 0.0
2007-Feb-22 Thu 0.77 0.79 0.77 0.79 2,441,125 1,904,077 85.9 85.9 ###
2007-Feb-21 Wed 0.755 0.77 0.75 0.76 859,570 653,273 ### ### 0.1
2007-Feb-20 Tue ### 0.78 0.76 0.77 823,170 633,840 ### ### 0.1
2007-Feb-19 Mon 0.76 0.77 0.755 ### 73.0 73.0 0.0
2007-Feb-16 Fri 0.78 0.78 0.755 0.755 1,345,386 1,032,583 ### ### ###
2007-Feb-15 Thu 0.775 0.79 0.77 0.785 78.5 78.5 ###
2007-Feb-14 Wed 0.77 0.77 0.755 0.77 67.0 67.0 0.1
2007-Feb-13 Tue 0.755 0.775 0.75 0.77 84.5 84.5 0.1
2007-Feb-12 Mon 0.76 ### 0.745 0.755 1,708,341 636,357 32.8 32.8 ###
2007-Feb-09 Fri 0.75 0.755 0.74 0.75 1,098,387 821,044 ### ### ###
2007-Feb-08 Thu 0.755 0.755 0.73 0.74 449,487 333,744 ### ### 0.1
2007-Feb-07 Wed ### 0.755 0.73 0.755 786,255 ### 88.2 88.2 ###
2007-Feb-06 Tue 0.74 0.745 0.725 0.73 378,748 278,379 26.1 26.1 0.1
2007-Feb-05 Mon 0.745 0.745 0.73 0.74 1,042,482 ### ### ### 0.1
2007-Feb-02 Fri 0.755 ### 0.74 0.755 2,159,450 ### 65.7 65.7 ###
2007-Feb-01 Thu 0.75 0.755 0.74 0.755 1,351,523 ### ### ### ###
2007-Jan-31 Wed 0.75 0.755 ### 0.745 923,640 348,674 35.9 35.9 ###
2007-Jan-30 Tue 0.75 0.755 0.74 0.745 29.8 29.8 ###
2007-Jan-29 Mon 0.76 0.76 0.74 0.75 30.0 30.0 ###
2007-Jan-25 Thu ### 0.755 ### 0.755 3,409,342 1,287,026 ### ### ###
2007-Jan-24 Wed 0.73 0.74 0.725 ### 2,502,920 1,833,388 71.1 71.1 0.0
2007-Jan-23 Tue 0.72 0.72 0.71 0.72 792,320 ### ### ### ###
2007-Jan-22 Mon 0.72 0.74 0.72 0.74 1,748,124 ### ### ### 0.1
2007-Jan-19 Fri ### 0.72 0.71 ### 682,187 ### 63.9 63.9 0.0
2007-Jan-18 Thu 0.73 0.73 ### 0.71 1,597,977 ### 12.6 12.6 ###
2007-Jan-17 Wed 0.72 0.72 ### ### 32.3 32.3 0.0
2007-Jan-16 Tue ### 0.72 ### ### 2,173,625 ### 61.9 61.9 0.0
2007-Jan-15 Mon 0.725 0.73 0.71 ### 21.1 21.1 0.0
2007-Jan-12 Fri ### 0.71 ### 0.7 908,280 ### 67.4 67.4 ###
2007-Jan-11 Thu ### 0.7 0.675 0.7 587,757 404,082 88.0 88.0 ###
2007-Jan-10 Wed 0.675 ### ### ### 1,478,788 0 ### ### 0.0
2007-Jan-09 Tue 0.675 ### ### 0.675 65.6 65.6 0.0
2007-Jan-08 Mon 0.685 0.685 0.675 ### 1,722,479 1,171,285 ### ### 0.0
2007-Jan-05 Fri ### 0.71 ### 0.71 1,459,180 ### ### ### ###
2007-Jan-04 Thu ### 0.72 0.7 0.71 38.1 38.1 ###
2007-Jan-03 Wed 0.74 0.74 0.72 0.725 20.3 20.3 ###
2007-Jan-02 Tue 0.745 0.745 ### 0.745 ### ### ###
2006-Dec-29 Fri ### 0.745 ### 0.745 987,282 ### 76.4 76.4 ###
2006-Dec-28 Thu 0.73 ### 0.72 0.725 1,346,579 ### 23.1 23.1 ###
2006-Dec-27 Wed ### ### ### 0.73 1,081,159 0 ### ### 0.1
2006-Dec-22 Fri ### ### 0.7 ### ### ### 0.0
2006-Dec-21 Thu ### 0.72 ### 0.72 78.6 78.6 ###
2006-Dec-20 Wed 0.71 0.72 ### ### 4,730,572 ### 71.5 71.5 0.0
2006-Dec-19 Tue 0.655 0.7 0.655 ### 2,195,676 1,487,570 95.6 95.6 0.0
2006-Dec-18 Mon 0.655 ### ### 0.655 1,082,822 0 66.3 66.3 ###
2006-Dec-15 Fri ### ### 0.655 ### 73.4 73.4 0.0
2006-Dec-14 Thu ### 0.655 ### ### ### ### 0.0
2006-Dec-13 Wed ### 0.655 0.645 ### 2,600,126 1,690,081 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon 0.645 ### ### 0.655 82.1 82.1 ###
2006-Dec-08 Fri ### ### ### ### 3,786,546 0 21.0 21.0 0.0
2006-Dec-07 Thu ### ### ### ### 16.5 16.5 0.0
2006-Dec-06 Wed ### 0.675 ### ### 73.0 73.0 0.0
2006-Dec-05 Tue 0.685 0.685 ### ### ### ### 0.0
2006-Dec-04 Mon 0.7 0.7 0.675 ### 1,061,827 ### ### ### 0.0
2006-Dec-01 Fri ### 0.725 0.685 0.685 2,374,828 1,674,253 6.1 6.1 0.0
2006-Nov-30 Thu ### 0.7 ### ### ### ### 0.0


1 2 3 4 5 6 Next >>
     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 2024-04-25 17:55:02 thru 2024-04-25 17:55:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000