Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2015 | 2.980 | 2.980 | 2.980 | 0 | +0.10(+3.47%) | |
| Feb 19, 2015 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
| Feb 13, 2015 | 2.870 | 2.870 | 2.870 | 0 | -0.21(-6.82%) | |
| Feb 10, 2015 | 3.080 | 3.080 | 3.080 | 0 | -0.12(-3.75%) | |
| Feb 06, 2015 | 3.200 | 3.200 | 3.200 | 0 | +0.06(+1.91%) | |
| Feb 05, 2015 | 3.130 | 3.140 | 3.130 | 3.140 | 1,258 | +0.24(+8.27%) |
| Jan 29, 2015 | 2.900 | 2.900 | 2.900 | 0 | +0.27(+10.27%) | |
| Jan 26, 2015 | 2.630 | 2.630 | 2.630 | 0 | +0.11(+4.37%) | |
| Jan 15, 2015 | 2.520 | 2.520 | 2.520 | 0 | -0.06(-2.33%) | |
| Jan 14, 2015 | 2.580 | 2.580 | 2.580 | 2.580 | 267 | -0.40(-13.36%) |
| Jan 12, 2015 | 2.978 | 2.978 | 2.978 | 0 | +0.18(+6.36%) | |
| Jan 07, 2015 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.11%) | |
| Jan 02, 2015 | 2.797 | 2.797 | 2.797 | 0 | +0.03(+0.97%) | |
| Dec 30, 2014 | 2.770 | 2.770 | 2.770 | 0 | -0.02(-0.65%) | |
| Dec 29, 2014 | 2.788 | 2.788 | 2.788 | 2.788 | 191 | +0.11(+4.03%) |
| Dec 26, 2014 | 2.704 | 2.704 | 2.680 | 2.680 | 2,030 | -0.11(-3.94%) |
| Dec 19, 2014 | 2.790 | 2.790 | 2.790 | 0 | -0.03(-1.06%) | |
| Dec 18, 2014 | 2.800 | 2.820 | 2.800 | 2.820 | 1,520 | +0.19(+7.31%) |
| Dec 17, 2014 | 2.628 | 2.628 | 2.628 | 2.628 | 500 | +0.03(+1.08%) |
| Dec 12, 2014 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.31%) | |
| Dec 05, 2014 | 2.608 | 2.608 | 2.608 | 0 | -0.06(-2.32%) | |
| Dec 03, 2014 | 2.670 | 2.670 | 2.670 | 0 | -0.40(-13.03%) | |
| Nov 26, 2014 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
| Nov 25, 2014 | 3.071 | 3.071 | 3.070 | 3.070 | 1,760 | -0.16(-4.95%) |
| Nov 24, 2014 | 3.230 | 3.232 | 3.230 | 3.230 | 515 | +0.20(+6.67%) |
| Nov 20, 2014 | 3.028 | 3.028 | 3.028 | 0 | -0.10(-3.26%) | |
| Nov 19, 2014 | 3.130 | 3.130 | 3.130 | 3.130 | 1,000 | +0.00(+0.16%) |
| Nov 13, 2014 | 3.125 | 3.125 | 3.125 | 0 | +0.12(+4.17%) | |
| Nov 12, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 2,055 | -0.09(-2.85%) |
| Nov 11, 2014 | 3.088 | 3.088 | 3.088 | 3.088 | 500 | +0.08(+2.59%) |
| Nov 06, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.09(-2.90%) | |
| Nov 05, 2014 | 3.100 | 3.100 | 3.100 | 3.100 | 4,500 | -0.11(-3.43%) |
| Nov 03, 2014 | 3.210 | 3.210 | 3.210 | 0 | -0.19(-5.59%) | |
| Oct 29, 2014 | 3.400 | 3.400 | 3.400 | 0 | +0.06(+1.80%) | |
| Oct 28, 2014 | 3.340 | 3.340 | 3.340 | 3.340 | 255 | -0.16(-4.57%) |
| Oct 22, 2014 | 3.570 | 3.580 | 3.500 | 3.500 | 1,185 | -0.06(-1.74%) |
| Oct 21, 2014 | 3.562 | 3.562 | 3.562 | 3.562 | 500 | +0.10(+2.95%) |
| Oct 20, 2014 | 3.490 | 3.490 | 3.460 | 3.460 | 700 | -0.02(-0.46%) |
| Oct 17, 2014 | 3.476 | 3.476 | 3.476 | 3.476 | 400 | +0.23(+6.95%) |
| Oct 08, 2014 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Oct 03, 2014 | 3.250 | 3.250 | 3.250 | 0 | -0.07(-2.11%) | |
| Oct 02, 2014 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.04(+1.22%) |
| Sep 30, 2014 | 3.280 | 3.280 | 3.280 | 1 | -0.05(-1.50%) | |
| Sep 29, 2014 | 3.320 | 3.340 | 3.320 | 3.330 | 6,486 | +0.04(+1.15%) |
| Sep 26, 2014 | 3.394 | 3.470 | 3.250 | 3.292 | 1,496 | -0.40(-10.79%) |
| Sep 22, 2014 | 3.690 | 3.690 | 3.690 | 0 | -0.10(-2.64%) | |
| Sep 19, 2014 | 3.610 | 3.790 | 3.610 | 3.790 | 660 | +0.28(+7.98%) |
| Sep 18, 2014 | 3.510 | 3.510 | 3.510 | 3.510 | 1,100 | -0.26(-6.77%) |
| Sep 17, 2014 | 3.740 | 3.765 | 3.740 | 3.765 | 1,235 | +0.02(+0.47%) |
| Sep 16, 2014 | 3.700 | 3.748 | 3.700 | 3.748 | 600 | -0.00(-0.07%) |
| Sep 12, 2014 | 3.750 | 3.750 | 3.750 | 65 | -0.10(-2.60%) | |
| Sep 10, 2014 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Sep 09, 2014 | 3.864 | 3.864 | 3.850 | 3.850 | 2,159 | -0.13(-3.39%) |
| Sep 08, 2014 | 3.985 | 3.985 | 3.985 | 3.985 | 520 | -0.11(-2.80%) |
| Aug 29, 2014 | 4.100 | 4.100 | 4.100 | 0 | +0.09(+2.30%) | |
| Aug 27, 2014 | 4.008 | 4.008 | 4.008 | 0 | -0.10(-2.48%) | |
| Aug 26, 2014 | 3.940 | 4.110 | 3.940 | 4.110 | 2,021 | +0.01(+0.31%) |
| Aug 25, 2014 | 4.098 | 4.098 | 4.098 | 4.098 | 330 | -0.08(-1.86%) |
| Aug 22, 2014 | 4.175 | 4.175 | 4.175 | 4.175 | 130 | +0.09(+2.33%) |
| Aug 20, 2014 | 4.080 | 4.080 | 4.080 | 34 | +0.04(+0.99%) | |
| Aug 19, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 574 | +0.06(+1.64%) |
| Aug 14, 2014 | 3.975 | 3.975 | 3.975 | 31 | -0.04(-1.00%) | |
| Aug 13, 2014 | 4.070 | 4.070 | 4.015 | 4.015 | 2,025 | -0.18(-4.18%) |
| Aug 12, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 170 | +0.05(+1.11%) |
| Aug 08, 2014 | 4.144 | 4.144 | 4.144 | 0 | +0.01(+0.34%) | |
| Aug 06, 2014 | 4.130 | 4.130 | 4.130 | 0 | -0.01(-0.24%) | |
| Aug 01, 2014 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.39(-8.61%) |
| Jul 30, 2014 | 4.530 | 4.530 | 4.530 | 86 | -0.02(-0.44%) | |
| Jul 28, 2014 | 4.550 | 4.550 | 4.550 | 1 | +0.00(+0.00%) | |
| Jul 25, 2014 | 4.530 | 4.550 | 4.530 | 4.550 | 2,061 | +0.08(+1.79%) |
| Jul 24, 2014 | 4.480 | 4.480 | 4.470 | 4.470 | 6,225 | -0.01(-0.27%) |
| Jul 23, 2014 | 4.482 | 4.482 | 4.482 | 4.482 | 561 | +0.07(+1.63%) |
| Jul 22, 2014 | 4.410 | 4.410 | 4.410 | 4.410 | 1,713 | +0.02(+0.46%) |
| Jul 21, 2014 | 4.310 | 4.390 | 4.310 | 4.390 | 2,700 | +0.14(+3.29%) |
| Jul 18, 2014 | 4.190 | 4.280 | 4.190 | 4.250 | 2,238 | +0.09(+2.16%) |
| Jul 17, 2014 | 4.160 | 4.250 | 4.160 | 4.160 | 5,400 | +0.09(+2.21%) |
| Jul 10, 2014 | 4.070 | 4.070 | 4.070 | 0 | -0.01(-0.31%) | |
| Jul 09, 2014 | 4.082 | 4.082 | 4.082 | 4.082 | 140 | -0.03(-0.67%) |
| Jul 08, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 500 | +0.13(+3.27%) |
| Jul 07, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 1,020 | +0.03(+0.71%) |
| Jul 03, 2014 | 3.952 | 3.952 | 3.952 | 0 | -0.05(-1.20%) | |
| Jul 02, 2014 | 3.890 | 4.000 | 3.890 | 4.000 | 900 | +0.05(+1.27%) |
| Jun 30, 2014 | 3.950 | 3.950 | 3.950 | 0 | +0.10(+2.60%) | |
| Jun 26, 2014 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
| Jun 25, 2014 | 3.990 | 3.990 | 3.830 | 3.830 | 2,287 | -0.12(-3.04%) |
| Jun 24, 2014 | 4.020 | 4.020 | 3.950 | 3.950 | 2,100 | -0.08(-2.11%) |
| Jun 23, 2014 | 4.049 | 4.050 | 4.035 | 4.035 | 4,600 | +0.08(+1.89%) |
| Jun 20, 2014 | 3.955 | 3.972 | 3.955 | 3.960 | 829 | +0.00(+0.00%) |
| Jun 16, 2014 | 3.960 | 3.960 | 3.960 | 0 | +0.06(+1.54%) | |
| Jun 13, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 1,818 | -0.02(-0.51%) |
| Jun 12, 2014 | 3.900 | 3.920 | 3.900 | 3.920 | 3,630 | -0.08(-2.00%) |
| Jun 05, 2014 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.96%) | |
| Jun 04, 2014 | 4.012 | 4.080 | 4.012 | 4.080 | 895 | -0.12(-2.86%) |
| Jun 03, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.05(+1.20%) |
| May 30, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.23(+5.87%) |
| May 28, 2014 | 3.920 | 3.920 | 3.920 | 0 | +0.22(+5.86%) | |
| May 23, 2014 | 3.703 | 3.703 | 3.703 | 155 | +0.02(+0.62%) | |
| May 21, 2014 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.04(+1.07%) |
| May 16, 2014 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | -0.23(-5.92%) |
| May 15, 2014 | 3.700 | 3.870 | 3.700 | 3.870 | 574 | +0.14(+3.75%) |
| May 14, 2014 | 3.780 | 3.780 | 3.730 | 3.730 | 1,209 | -0.07(-1.84%) |
| May 13, 2014 | 3.650 | 3.800 | 3.650 | 3.800 | 9,535 | +0.40(+11.76%) |
| May 12, 2014 | 3.390 | 3.400 | 3.390 | 3.400 | 5,700 | -0.03(-0.87%) |
| May 06, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.08(+2.39%) | |
| May 02, 2014 | 3.350 | 3.350 | 3.350 | 3.350 | 160 | -0.14(-3.96%) |
| Apr 29, 2014 | 3.488 | 3.488 | 3.488 | 3.488 | 0 | -0.04(-1.19%) |
| Apr 28, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 155 | +0.18(+5.50%) |
| Apr 23, 2014 | 3.346 | 3.346 | 3.346 | 0 | -0.00(-0.12%) | |
| Apr 11, 2014 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
| Apr 10, 2014 | 3.540 | 3.550 | 3.350 | 3.350 | 5,439 | -0.26(-7.20%) |
| Apr 09, 2014 | 3.630 | 3.630 | 3.610 | 3.610 | 3,538 | +0.09(+2.56%) |
| Apr 08, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 829 | +0.06(+1.73%) |
| Apr 07, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 2,000 | +0.18(+5.49%) |
| Mar 31, 2014 | 3.280 | 3.280 | 3.280 | 0 | +0.03(+0.92%) | |
| Mar 28, 2014 | 3.270 | 3.270 | 3.250 | 3.250 | 0 | +0.25(+8.34%) |
| Mar 24, 2014 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
| Mar 21, 2014 | 2.980 | 2.980 | 2.980 | 2.980 | 300 | +0.09(+3.11%) |
| Mar 20, 2014 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.11(-3.67%) |
| Mar 19, 2014 | 3.082 | 3.082 | 3.000 | 3.000 | 8,001 | -0.20(-6.25%) |
| Mar 18, 2014 | 3.140 | 3.200 | 3.140 | 3.200 | 680 | -0.01(-0.31%) |
| Mar 17, 2014 | 3.067 | 3.210 | 3.060 | 3.210 | 503 | +0.00(+0.00%) |
| Mar 14, 2014 | 3.210 | 3.210 | 3.180 | 3.210 | 0 | -0.20(-5.87%) |
| Mar 13, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 1,600 | +0.17(+5.25%) |
| Mar 12, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 656 | -0.11(-3.28%) |
| Mar 11, 2014 | 3.290 | 3.350 | 3.290 | 3.350 | 578 | +0.01(+0.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.