Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 10, 2014 | 3.360 | 3.360 | 3.340 | 3.340 | 1,800 | -0.07(-2.00%) |
| Feb 28, 2014 | 3.408 | 3.408 | 3.408 | 0 | -0.10(-2.91%) | |
| Feb 26, 2014 | 3.510 | 3.510 | 3.510 | 55 | +0.05(+1.50%) | |
| Feb 24, 2014 | 3.458 | 3.458 | 3.458 | 0 | -0.03(-0.92%) | |
| Feb 21, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | -0.11(-3.06%) |
| Feb 19, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 2 | +0.24(+7.14%) |
| Feb 12, 2014 | 3.360 | 3.360 | 3.360 | 3.360 | 50 | +0.36(+12.00%) |
| Feb 05, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.17(-5.36%) | |
| Jan 31, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.17(+5.67%) | |
| Jan 29, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.24(-7.41%) | |
| Jan 24, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) |
| Jan 23, 2014 | 3.170 | 3.170 | 3.170 | 3.170 | 1,025 | -0.19(-5.65%) |
| Jan 21, 2014 | 3.360 | 3.360 | 3.360 | 0 | +0.13(+4.02%) | |
| Jan 17, 2014 | 3.230 | 3.230 | 3.230 | 0 | +0.49(+17.88%) | |
| Jan 13, 2014 | 2.740 | 2.740 | 2.740 | 2.740 | 25 | +0.02(+0.74%) |
| Jan 10, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 1,638 | +0.02(+0.74%) |
| Jan 09, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 431 | -0.02(-0.74%) |
| Dec 31, 2013 | 2.720 | 2.720 | 2.720 | 47 | +0.08(+2.99%) | |
| Dec 30, 2013 | 2.630 | 2.700 | 2.630 | 2.641 | 1,116 | -0.04(-1.46%) |
| Dec 24, 2013 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.26%) | |
| Dec 23, 2013 | 2.700 | 2.700 | 2.673 | 2.673 | 1,423 | +0.24(+10.00%) |
| Dec 19, 2013 | 2.430 | 2.430 | 2.430 | 2.430 | 63 | +0.07(+2.97%) |
| Dec 18, 2013 | 2.490 | 2.490 | 2.340 | 2.360 | 6,819 | -0.30(-11.38%) |
| Dec 16, 2013 | 2.663 | 2.663 | 2.663 | 0 | +0.08(+3.14%) | |
| Dec 13, 2013 | 2.740 | 2.740 | 2.582 | 2.582 | 257 | -0.02(-0.69%) |
| Dec 12, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 1,600 | +0.10(+4.00%) |
| Dec 11, 2013 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | -0.43(-14.68%) |
| Dec 06, 2013 | 2.930 | 2.930 | 2.930 | 0 | +0.24(+8.92%) | |
| Dec 05, 2013 | 2.690 | 2.690 | 2.690 | 2.690 | 330 | +0.02(+0.75%) |
| Dec 03, 2013 | 2.670 | 2.670 | 2.670 | 0 | -0.17(-5.89%) | |
| Dec 02, 2013 | 2.828 | 2.837 | 2.828 | 2.837 | 794 | -0.18(-6.06%) |
| Nov 27, 2013 | 3.020 | 3.020 | 3.020 | 0 | -0.01(-0.33%) | |
| Nov 25, 2013 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.07%) | |
| Nov 22, 2013 | 3.020 | 3.028 | 3.020 | 3.028 | 530 | -0.00(-0.07%) |
| Nov 20, 2013 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) | |
| Nov 18, 2013 | 3.030 | 3.030 | 3.030 | 0 | -0.07(-2.26%) | |
| Nov 15, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 267 | +0.00(+0.00%) |
| Nov 14, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.09(-2.82%) |
| Nov 11, 2013 | 3.190 | 3.190 | 3.190 | 0 | -0.10(-3.14%) | |
| Nov 08, 2013 | 3.290 | 3.293 | 3.290 | 3.293 | 907 | -0.04(-1.10%) |
| Nov 06, 2013 | 3.330 | 3.330 | 3.330 | 0 | -0.07(-2.06%) | |
| Nov 04, 2013 | 3.400 | 3.400 | 3.400 | 0 | -0.06(-1.73%) | |
| Nov 01, 2013 | 3.460 | 3.460 | 3.460 | 3.460 | 268 | +0.06(+1.76%) |
| Oct 30, 2013 | 3.400 | 3.400 | 3.400 | 0 | -0.19(-5.29%) | |
| Oct 29, 2013 | 3.518 | 3.590 | 3.518 | 3.590 | 615 | +0.06(+1.70%) |
| Oct 28, 2013 | 3.500 | 3.530 | 3.500 | 3.530 | 1,457 | -0.02(-0.68%) |
| Oct 24, 2013 | 3.554 | 3.554 | 3.554 | 3.554 | 0 | -0.16(-4.20%) |
| Oct 18, 2013 | 3.710 | 3.710 | 3.710 | 0 | -0.09(-2.37%) | |
| Oct 15, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.09(+2.40%) | |
| Oct 14, 2013 | 3.711 | 3.711 | 3.711 | 3.711 | 400 | -0.37(-9.04%) |
| Oct 11, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 638 | -0.01(-0.34%) |
| Oct 10, 2013 | 4.090 | 4.094 | 4.090 | 4.094 | 600 | -0.04(-0.87%) |
| Oct 07, 2013 | 4.130 | 4.130 | 4.130 | 0 | -0.02(-0.48%) | |
| Oct 04, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 | +0.01(+0.24%) |
| Oct 03, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 300 | +0.00(+0.00%) |
| Oct 01, 2013 | 4.140 | 4.140 | 4.140 | 0 | -0.05(-1.19%) | |
| Sep 27, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 400 | +0.16(+3.97%) |
| Sep 26, 2013 | 4.030 | 4.030 | 4.030 | 4.030 | 1,756 | -0.16(-3.82%) |
| Sep 25, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 500 | +0.13(+3.20%) |
| Sep 23, 2013 | 4.060 | 4.060 | 4.060 | 0 | -0.01(-0.25%) | |
| Sep 20, 2013 | 4.070 | 4.070 | 4.070 | 4.070 | 839 | +0.13(+3.30%) |
| Sep 12, 2013 | 3.940 | 3.940 | 3.940 | 0 | -0.09(-2.23%) | |
| Sep 11, 2013 | 4.030 | 4.030 | 4.030 | 4.030 | 400 | +0.14(+3.60%) |
| Sep 09, 2013 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Sep 04, 2013 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Sep 03, 2013 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 | +0.29(+8.06%) |
| Aug 29, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.12(-3.23%) | |
| Aug 26, 2013 | 3.720 | 3.720 | 3.720 | 0 | +0.04(+1.09%) | |
| Aug 21, 2013 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
| Aug 19, 2013 | 3.680 | 3.680 | 3.680 | 0 | +0.08(+2.22%) | |
| Aug 15, 2013 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
| Aug 14, 2013 | 3.940 | 3.940 | 3.750 | 3.750 | 1,319 | -0.25(-6.25%) |
| Aug 13, 2013 | 4.010 | 4.010 | 4.000 | 4.000 | 7,500 | +0.00(+0.00%) |
| Aug 12, 2013 | 3.980 | 4.000 | 3.980 | 4.000 | 3,259 | +0.23(+6.10%) |
| Aug 09, 2013 | 3.770 | 3.770 | 3.770 | 3.770 | 263 | +0.11(+3.01%) |
| Aug 07, 2013 | 3.660 | 3.660 | 3.660 | 0 | -0.04(-1.08%) | |
| Aug 05, 2013 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Aug 02, 2013 | 3.700 | 3.700 | 3.700 | 3.700 | 319 | -0.03(-0.91%) |
| Jul 31, 2013 | 3.734 | 3.734 | 3.734 | 0 | -0.01(-0.16%) | |
| Jul 29, 2013 | 3.740 | 3.740 | 3.740 | 0 | -0.17(-4.35%) | |
| Jul 26, 2013 | 3.920 | 3.920 | 3.910 | 3.910 | 250 | -0.13(-3.22%) |
| Jul 25, 2013 | 4.040 | 4.040 | 4.040 | 4.040 | 1,000 | -0.04(-1.03%) |
| Jul 23, 2013 | 4.082 | 4.082 | 4.082 | 4.082 | 0 | +0.20(+5.21%) |
| Jul 19, 2013 | 3.880 | 3.880 | 3.880 | 3.880 | 0 | -0.02(-0.51%) |
| Jul 18, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 1,950 | +0.07(+1.83%) |
| Jul 16, 2013 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.10(+2.68%) |
| Jul 15, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 200 | +0.08(+2.19%) |
| Jul 10, 2013 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.54%) | |
| Jul 09, 2013 | 3.700 | 3.670 | 3.570 | 3.670 | 735 | +0.07(+1.94%) |
| Jul 08, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.00%) |
| Jul 05, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 | -0.06(-1.64%) |
| Jul 03, 2013 | 3.660 | 3.660 | 3.600 | 3.660 | 6,070 | -0.23(-5.91%) |
| Jul 02, 2013 | 3.880 | 3.890 | 3.860 | 3.890 | 2,200 | +0.08(+2.10%) |
| Jul 01, 2013 | 3.780 | 3.810 | 3.780 | 3.810 | 3,370 | +0.03(+0.79%) |
| Jun 26, 2013 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | -0.06(-1.56%) |
| Jun 24, 2013 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.02(-0.52%) |
| Jun 20, 2013 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.03%) |
| Jun 19, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.10(-2.50%) |
| Jun 18, 2013 | 4.010 | 4.010 | 4.000 | 4.000 | 1,800 | -0.01(-0.25%) |
| Jun 17, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 750 | +0.07(+1.78%) |
| Jun 12, 2013 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.16(+4.23%) |
| Jun 11, 2013 | 3.910 | 3.910 | 3.780 | 3.780 | 9,100 | -0.26(-6.44%) |
| Jun 10, 2013 | 4.040 | 4.040 | 4.040 | 4.040 | 695 | -0.06(-1.37%) |
| Jun 07, 2013 | 4.070 | 4.096 | 4.070 | 4.096 | 2,320 | -0.11(-2.59%) |
| Jun 06, 2013 | 4.200 | 4.205 | 4.200 | 4.205 | 2,700 | -0.08(-1.98%) |
| Jun 05, 2013 | 4.200 | 4.300 | 4.130 | 4.290 | 21,705 | +0.15(+3.62%) |
| Jun 04, 2013 | 4.000 | 4.140 | 4.000 | 4.140 | 400 | +0.29(+7.62%) |
| Jun 03, 2013 | 3.847 | 3.847 | 3.847 | 3.847 | 1,000 | -0.00(-0.08%) |
| May 28, 2013 | 3.850 | 3.850 | 3.850 | 0 | -0.31(-7.45%) | |
| May 24, 2013 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.11(+2.72%) |
| May 22, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.11(-2.55%) |
| May 21, 2013 | 4.156 | 4.156 | 4.156 | 4.156 | 100 | +0.12(+2.87%) |
| May 17, 2013 | 4.040 | 4.040 | 4.040 | 0 | -0.24(-5.61%) | |
| May 14, 2013 | 4.280 | 4.280 | 4.280 | 0 | -0.13(-2.95%) | |
| May 06, 2013 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.36(+8.89%) |
| May 03, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 535 | -0.10(-2.41%) |
| May 02, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | -0.21(-4.82%) |
| Apr 30, 2013 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.37%) | |
| Apr 29, 2013 | 4.344 | 4.344 | 4.344 | 4.344 | 223 | -0.07(-1.50%) |
| Apr 26, 2013 | 4.410 | 4.410 | 4.410 | 4.410 | 124 | +0.03(+0.68%) |
| Apr 25, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 500 | +0.05(+1.15%) |
| Apr 22, 2013 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.36(-7.68%) |
| Apr 18, 2013 | 4.690 | 4.690 | 4.690 | 0 | -0.13(-2.70%) | |
| Apr 17, 2013 | 4.960 | 5.040 | 4.820 | 4.820 | 1,413 | -0.31(-6.04%) |
| Apr 16, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 500 | -0.08(-1.54%) |
| Apr 15, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 800 | -0.24(-4.40%) |
| Apr 12, 2013 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.14(+2.64%) |
| Apr 11, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 1,000 | -0.20(-3.63%) |
| Apr 10, 2013 | 5.500 | 5.710 | 5.500 | 5.510 | 477 | +0.71(+14.79%) |
| Apr 05, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.06(+1.27%) | |
| Apr 04, 2013 | 4.740 | 4.740 | 4.740 | 4.740 | 376 | -0.53(-10.06%) |
| Apr 03, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 5,000 | -0.17(-3.13%) |
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.