Home
Investing
Stocks
Australia
ASX
Osmond Resources Ltd (OSM)
Osmond Resources Ltd (OSM) Historical

Osmond Resources Ltd (OSM)

0.86

-0.03

( -3.37% )

Updated: 11:41:42

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	8.17610062893	0.795	0.92	0.78	419336	0.85876758	DE
4	0.15	21.1267605634	0.71	0.92	0.61	269556	0.78130585	DE
12	0.405	89.010989011	0.455	0.92	0.37	226196	0.61931201	DE
26	0.335	63.8095238095	0.525	0.92	0.35	156550	0.57768812	DE
52	0.791	1146.37681159	0.069	0.92	0.069	192968	0.42341913	DE
156	0.635	282.222222222	0.225	0.92	0.062	141616	0.32581929	DE
260	0.64	290.909090909	0.22	0.92	0.062	143863	0.31372232	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752560100	0.89	-0.03	-3.26	0.91	0.91	0.84	238004
1752473700	0.92	0.045	5.14	0.89	0.92	0.88	328653
1752214500	0.875	0.015	1.74	0.88	0.91	0.875	550555
1752128100	0.86	0.01	1.18	0.85	0.87	0.85	186414
1752041700	0.85	0.05	6.25	0.8	0.875	0.8	626041
1751955300	0.8	0.01	1.27	0.795	0.8	0.78	405018
1751868900	0.79	0.055	7.48	0.735	0.795	0.735	611902
1751609700	0.735	-0.005	-0.68	0.75	0.755	0.725	253412
1751523300	0.74	0.005	0.68	0.74	0.76	0.72	446822
1751436900	0.735	0.01	1.38	0.7	0.75	0.7	108663
1751350500	0.725	-0.005	-0.68	0.74	0.745	0.725	54137
1751264100	0.73	0.005	0.69	0.75	0.77	0.725	461006
1751004900	0.725	0.045	6.62	0.685	0.755	0.685	500040
1750918500	0.68	0.01	1.49	0.67	0.68	0.67	86873
1750832100	0.67	-0.01	-1.47	0.68	0.68	0.67	44316
1750745700	0.68	0	0.00	0.68	0.68	0.65	33837
1750659300	0.68	-0.01	-1.45	0.6899999	0.6899999	0.65	140982
1750400100	0.6899999	-0.005	-0.72	0.6899999	0.6899999	0.61	122766
1750313700	0.6949999	-0.005	-0.71	0.6899999	0.6949999	0.6899999	13240
1750227300	0.7	0	0.00	0.71	0.71	0.68	214575
1750140900	0.7	-0.03	-4.11	0.71	0.75	0.7	201862
1750054500	0.73	0.02	2.82	0.735	0.795	0.73	476718
1749795300	0.71	0.03	4.41	0.6925	0.73	0.65	302033
1749708900	0.68	0.05	7.94	0.625	0.6899999	0.605	248976
1749622500	0.63	0.005	0.80	0.6	0.63	0.595	105770
1749536100	0.625	0.05	8.70	0.59	0.645	0.58	469059
1749190500	0.575	0.025	4.55	0.545	0.6	0.54	630045
1749104100	0.55	0.065	13.40	0.51	0.55	0.505	267098
1749017700	0.485	-0.0075	-1.52	0.5	0.51	0.485	47474
1748931300	0.4925	-0.0075	-1.50	0.5	0.5	0.4925	30163
1748844900	0.5	0	0.00	0.5	0.5024999	0.5	39960
1748585700	0.5	0	0.00	0.51	0.51	0.465	263225
1748499300	0.5	0.03	6.38	0.475	0.5	0.46	252298
1748412900	0.47	0.02	4.44	0.46	0.47	0.44	144448
1748326500	0.45	0.01	2.27	0.44	0.45	0.44	72022
1748240100	0.44	0.02	4.76	0.43	0.45	0.42	86183
1747980900	0.42	0	0.00	0.42	0.43	0.42	131111
1747894500	0.42	0.005	1.20	0.42	0.43	0.4099999	233568
1747808100	0.415	0	0.00	0.415	0.415	0.415	0
1747721700	0.415	0	0.00	0.43	0.43	0.415	3070
1747635300	0.415	-0.005	-1.19	0.415	0.42	0.415	71559
1747376100	0.42	0	0.00	0.415	0.43	0.415	2270
1747289700	0.42	0.015	3.70	0.42	0.42	0.42	20340
1747203300	0.405	-0.005	-1.22	0.405	0.4099999	0.405	69896
1747116900	0.4099999	0	0.00	0.4099999	0.42	0.4099999	223697
1747030500	0.4099999	-0.015	-3.53	0.43	0.43	0.4099999	101754
1746771300	0.425	0.025	6.25	0.425	0.425	0.425	1241
1746684900	0.4	0	0.00	0.43	0.43	0.39	72910
1746598500	0.4	-0.01	-2.44	0.4	0.425	0.4	254462
1746512100	0.4099999	-0.02	-4.65	0.43	0.43	0.37	812355
1746425700	0.43	0.03	7.50	0.42	0.44	0.4099999	130807
1746166500	0.4	-0.07	-14.89	0.475	0.475	0.39	1249640
1746080100	0.47	-0.025	-5.05	0.5	0.5	0.47	50588
1745993700	0.495	-0.005	-1.00	0.5	0.5	0.495	62959
1745907300	0.5	0	0.00	0.515	0.52	0.495	232660
1745820900	0.5	0.01	2.04	0.49	0.5	0.49	55038
1745475300	0.49	-0.02	-3.92	0.51	0.515	0.49	52814
1745388900	0.51	0.035	7.37	0.495	0.525	0.495	184249
1745302500	0.475	0.035	7.95	0.455	0.475	0.45	49586
1744870500	0.44	0.01	2.33	0.445	0.445	0.44	127922
1744784100	0.43	-0.005	-1.15	0.435	0.435	0.43	2832