Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.400	8.400	8.290	8.400	2,029	-0.13(-1.52%)
May 29, 2012		8.530	8.530	8.530	0	+0.65(+8.25%)
May 24, 2012		7.880	7.880	7.880	0	-0.28(-3.43%)
May 22, 2012		8.160	8.160	8.160	0	-0.09(-1.09%)
May 16, 2012		8.250	8.250	8.250	0	-0.18(-2.14%)
May 15, 2012	8.431	8.431	8.430	8.430	291	-0.13(-1.52%)
May 14, 2012	8.601	8.601	8.560	8.560	712	-0.16(-1.83%)
May 11, 2012	8.820	8.880	8.720	8.720	2,336	+0.24(+2.83%)
May 09, 2012		8.480	8.480	8.480	0	-0.90(-9.59%)
May 03, 2012	9.380	9.380	9.380	9.380	0	-0.28(-2.90%)
May 02, 2012	9.700	9.700	9.660	9.660	1,000	-0.34(-3.40%)
Apr 27, 2012		10.00	10.00	10.00	0	+0.32(+3.31%)
Apr 26, 2012	9.680	9.680	9.680	9.680	160	-0.15(-1.53%)
Apr 23, 2012		9.830	9.830	9.830	0	-0.08(-0.81%)
Apr 20, 2012	9.910	9.910	9.910	9.910	319	-0.03(-0.30%)
Apr 19, 2012	9.940	9.940	9.940	9.940	300	+0.09(+0.91%)
Apr 18, 2012	9.850	9.850	9.850	9.850	1,652	+0.11(+1.14%)
Apr 17, 2012	9.739	9.739	9.739	9.739	133	-0.00(-0.01%)
Apr 16, 2012	9.740	9.740	9.740	9.740	1,095	-0.04(-0.41%)
Apr 12, 2012		9.780	9.780	9.780	0	-0.18(-1.81%)
Apr 09, 2012		9.960	9.960	9.960	0	-0.16(-1.58%)
Apr 02, 2012		10.12	10.12	10.12	0	+0.09(+0.90%)
Mar 30, 2012	10.03	10.03	10.03	10.03	332	-0.05(-0.50%)
Mar 27, 2012		10.08	10.08	10.08	0	+0.08(+0.80%)
Mar 26, 2012	10.00	10.00	10.00	10.00	157	+0.08(+0.81%)
Mar 22, 2012		9.920	9.920	9.920	239	-0.59(-5.61%)
Mar 19, 2012		10.51	10.51	10.51	510	-0.06(-0.57%)
Mar 15, 2012		10.57	10.57	10.57	0	-0.08(-0.75%)
Mar 13, 2012		10.65	10.65	10.65	0	+0.06(+0.57%)
Mar 12, 2012	10.59	10.59	10.59	10.59	100	-0.16(-1.49%)
Mar 09, 2012	10.75	10.75	10.75	10.75	317	+0.25(+2.38%)
Mar 08, 2012	10.47	10.50	10.47	10.50	400	+0.09(+0.86%)
Mar 07, 2012	10.41	10.41	10.41	10.41	2,200	-1.20(-10.34%)
Mar 01, 2012		11.61	11.61	11.61	5,000	-0.10(-0.85%)
Feb 29, 2012	11.77	11.77	11.71	11.71	8,819	+0.03(+0.26%)
Feb 28, 2012	11.68	11.68	11.68	11.68	240	-0.12(-1.02%)
Feb 27, 2012	11.80	11.80	11.80	11.80	103	+0.17(+1.46%)
Feb 23, 2012	11.63	11.63	11.63	11.63	0	-0.46(-3.80%)
Feb 15, 2012	12.09	12.09	12.09	12.09	0	+0.07(+0.58%)
Feb 10, 2012		12.02	12.02	12.02	0	-0.26(-2.12%)
Feb 09, 2012	12.30	12.30	12.28	12.28	700	+0.13(+1.07%)
Feb 08, 2012	12.15	12.15	12.15	12.15	191	+0.31(+2.62%)
Feb 02, 2012		11.84	11.84	11.84	0	+0.28(+2.42%)
Feb 01, 2012	11.60	11.60	11.56	11.56	2,300	+0.02(+0.17%)
Jan 31, 2012	11.54	11.54	11.54	11.54	125	-0.07(-0.60%)
Jan 30, 2012	11.61	11.61	11.61	11.61	127	-0.04(-0.34%)
Jan 25, 2012	11.65	11.65	11.65	11.65	0	+0.14(+1.22%)
Jan 24, 2012	11.51	11.51	11.51	11.51	100	+0.00(+0.00%)
Jan 23, 2012	11.51	11.51	11.51	11.51	300	+0.77(+7.17%)
Jan 13, 2012		10.74	10.74	10.74	0	+0.05(+0.47%)
Jan 12, 2012	10.69	10.69	10.69	10.69	274	+0.37(+3.59%)
Jan 09, 2012		10.32	10.32	10.32	0	-0.08(-0.77%)
Jan 06, 2012	10.40	10.40	10.40	10.40	100	-0.31(-2.89%)
Jan 05, 2012	10.72	10.72	10.71	10.71	560	-0.19(-1.74%)
Jan 04, 2012	10.90	10.90	10.90	10.90	319	+0.72(+7.07%)
Dec 29, 2011		10.18	10.18	10.18	0	-0.14(-1.36%)
Dec 28, 2011	10.32	10.32	10.32	10.32	287	-0.14(-1.34%)
Dec 27, 2011	10.47	10.47	10.46	10.46	419	+0.00(+0.00%)
Dec 23, 2011	10.46	10.46	10.46	10.46	300	-0.04(-0.38%)
Dec 21, 2011	10.66	10.66	10.50	10.50	10,380	+0.10(+0.96%)
Dec 20, 2011	10.40	10.40	10.40	10.40	441	+0.30(+2.97%)
Dec 19, 2011	10.18	10.18	10.10	10.10	1,519	-0.44(-4.17%)
Dec 15, 2011	10.54	10.54	10.54	10.54	0	+0.03(+0.29%)
Dec 14, 2011	10.51	10.51	10.51	10.51	200	-0.25(-2.32%)
Dec 13, 2011	10.78	10.91	10.76	10.76	881	-0.15(-1.37%)
Dec 12, 2011	10.91	10.91	10.91	10.91	100	-0.24(-2.15%)
Dec 08, 2011		11.15	11.15	11.15	0	-0.15(-1.33%)
Dec 07, 2011	11.30	11.30	11.30	11.30	130	+0.05(+0.44%)
Dec 02, 2011		11.25	11.25	11.25	0	+0.35(+3.21%)
Nov 30, 2011		10.90	10.90	10.90	0	+0.55(+5.31%)
Nov 29, 2011	10.35	10.35	10.35	10.35	188	+0.02(+0.19%)
Nov 28, 2011	10.13	10.33	10.13	10.33	2,300	+0.61(+6.28%)
Nov 25, 2011	9.720	9.720	9.710	9.720	3,000	+0.01(+0.10%)
Nov 23, 2011	9.950	9.950	9.710	9.710	719	-0.51(-4.99%)
Nov 22, 2011	10.23	10.23	10.22	10.22	628	-0.25(-2.39%)
Nov 21, 2011	10.47	10.47	10.47	10.47	200	-0.34(-3.15%)
Nov 18, 2011	10.81	10.81	10.81	10.81	200	-0.32(-2.88%)
Nov 17, 2011	11.13	11.13	11.13	11.13	275	-0.08(-0.71%)
Nov 16, 2011	11.21	11.21	11.21	11.21	319	+0.00(+0.00%)
Nov 15, 2011	11.21	11.21	11.21	11.21	223	-0.11(-0.97%)
Nov 14, 2011	11.32	11.32	11.32	11.32	200	-0.19(-1.65%)
Nov 11, 2011	11.41	11.51	11.41	11.51	935	+0.19(+1.68%)
Nov 10, 2011	11.32	11.32	11.32	11.32	200	-0.23(-1.99%)
Nov 09, 2011	11.55	11.55	11.55	11.55	400	+0.16(+1.40%)
Nov 07, 2011	11.39	11.39	11.39	11.39	0	+0.20(+1.79%)
Nov 04, 2011	11.11	11.19	11.11	11.19	965	+0.06(+0.54%)
Nov 03, 2011	11.13	11.13	11.13	11.13	957	-0.16(-1.42%)
Nov 02, 2011	11.29	11.29	11.29	11.29	2,000	+0.18(+1.62%)
Nov 01, 2011	11.11	11.11	11.11	11.11	400	-1.02(-8.41%)
Oct 31, 2011	12.33	12.33	12.13	12.13	1,042	-0.68(-5.31%)
Oct 28, 2011	12.66	12.82	12.66	12.81	2,659	+0.23(+1.83%)
Oct 27, 2011	12.58	12.77	12.58	12.58	1,447	+1.19(+10.45%)
Oct 26, 2011	11.39	11.39	11.39	11.39	127	-0.16(-1.39%)
Oct 25, 2011	11.55	11.55	11.55	11.55	195	-0.48(-3.99%)
Oct 24, 2011	11.83	12.03	11.83	12.03	800	+0.91(+8.18%)
Oct 21, 2011	11.12	11.12	11.12	11.12	127	-0.01(-0.09%)
Oct 20, 2011	11.26	11.26	11.13	11.13	700	-0.69(-5.84%)
Oct 19, 2011	11.89	11.89	11.82	11.82	900	+0.28(+2.43%)
Oct 18, 2011	11.54	11.54	11.54	11.54	300	+0.54(+4.91%)
Oct 12, 2011		11.00	11.00	11.00	0	+0.75(+7.32%)
Oct 10, 2011		10.25	10.25	10.25	0	+0.30(+3.02%)
Oct 07, 2011	10.03	10.03	9.950	9.950	700	+0.55(+5.85%)
Oct 06, 2011	9.400	9.400	9.400	9.400	374	+1.02(+12.17%)
Oct 04, 2011	8.380	8.380	8.380	8.380	0	-0.69(-7.61%)
Sep 30, 2011	9.070	9.070	9.070	9.070	0	-0.12(-1.31%)
Sep 29, 2011	9.190	9.190	9.190	9.190	819	-0.26(-2.75%)
Sep 28, 2011	9.450	9.450	9.450	9.450	200	-0.29(-2.98%)
Sep 27, 2011	9.740	9.740	9.740	9.740	500	+0.91(+10.31%)
Sep 26, 2011	8.760	8.830	8.760	8.830	266	-0.35(-3.81%)
Sep 23, 2011	9.180	9.180	9.180	9.180	919	-0.01(-0.11%)
Sep 22, 2011	9.190	9.190	9.190	9.190	200	-1.31(-12.48%)
Sep 21, 2011	10.66	10.66	10.50	10.50	2,169	-0.46(-4.20%)
Sep 20, 2011	10.96	10.96	10.96	10.96	200	-0.20(-1.79%)
Sep 15, 2011		11.16	11.16	11.16	0	-0.05(-0.45%)
Sep 14, 2011	11.15	11.26	11.15	11.21	1,300	-0.37(-3.20%)
Sep 13, 2011	11.58	11.58	11.58	11.58	200	-0.64(-5.24%)
Sep 07, 2011	12.22	12.22	12.22	12.22	0	-0.61(-4.75%)
Sep 01, 2011		12.83	12.83	12.83	0	+1.03(+8.73%)
Aug 25, 2011		11.80	11.80	11.80	0	-0.05(-0.42%)
Aug 23, 2011		11.85	11.85	11.85	0	+0.13(+1.11%)
Aug 22, 2011	11.74	11.76	11.72	11.72	718	+0.10(+0.86%)
Aug 19, 2011	11.50	11.62	11.49	11.62	2,831	-0.66(-5.37%)
Aug 18, 2011	12.28	12.28	12.28	12.28	200	-0.59(-4.58%)
Aug 17, 2011	12.78	12.98	12.78	12.87	819	+0.37(+2.96%)
Aug 16, 2011	12.50	12.50	12.50	12.50	200	-0.49(-3.77%)
Aug 15, 2011	12.87	12.99	12.87	12.99	519	+0.59(+4.76%)
Aug 12, 2011	12.16	12.51	12.16	12.40	1,305	+0.25(+2.06%)
Aug 11, 2011	12.10	12.15	12.10	12.15	300	+0.34(+2.88%)
Aug 10, 2011	11.81	11.81	11.81	11.81	624	-0.04(-0.34%)
Aug 09, 2011	11.63	12.00	11.62	11.85	1,225	+0.27(+2.33%)
Aug 08, 2011	11.58	11.60	11.58	11.58	720	-0.73(-5.93%)
Aug 05, 2011	12.52	12.52	12.31	12.31	400	-1.56(-11.25%)
Aug 04, 2011	13.87	13.87	13.87	13.87	580	-0.40(-2.80%)
Aug 03, 2011	14.33	14.33	14.02	14.27	6,481	-0.32(-2.19%)
Aug 02, 2011	14.59	14.59	14.59	14.59	100	-0.97(-6.23%)
Aug 01, 2011	15.56	15.56	15.56	15.56	375	+0.63(+4.22%)
Jul 29, 2011	14.88	14.93	14.88	14.93	200	-0.19(-1.26%)
Jul 28, 2011	15.12	15.12	15.12	15.12	100	-0.40(-2.58%)
Jul 27, 2011	15.59	15.59	15.52	15.52	595	+0.02(+0.13%)
Jul 26, 2011	15.50	15.50	15.50	15.50	339	+0.08(+0.52%)
Jul 22, 2011		15.42	15.42	15.42	0	+0.12(+0.78%)
Jul 21, 2011	15.11	15.30	15.11	15.30	910	+0.93(+6.47%)
Jul 19, 2011		14.37	14.37	14.37	0	+0.87(+6.44%)
Jul 18, 2011	13.50	13.50	13.50	13.50	200	-0.14(-1.03%)
Jul 15, 2011	13.64	13.64	13.64	13.64	183	-0.39(-2.78%)
Jul 14, 2011	14.03	14.03	14.03	14.03	478	+0.11(+0.79%)
Jul 13, 2011	13.81	13.92	13.81	13.92	820	+0.26(+1.90%)
Jul 12, 2011	13.66	13.66	13.66	13.66	145	-0.49(-3.47%)
Jul 11, 2011	14.15	14.15	14.15	14.15	478	-0.42(-2.87%)
Jul 08, 2011	14.46	14.57	14.46	14.57	1,876	+0.14(+0.97%)
Jul 07, 2011	14.38	14.43	14.10	14.43	1,389	+0.15(+1.05%)
Jul 01, 2011		14.28	14.28	14.28	0	+0.05(+0.35%)
Jun 30, 2011	14.23	14.23	14.23	14.23	638	+0.72(+5.33%)
Jun 29, 2011	13.51	13.51	13.51	13.51	200	+0.45(+3.45%)
Jun 27, 2011		13.06	13.06	13.06	0	-0.13(-0.99%)
Jun 24, 2011	13.19	13.19	13.19	13.19	200	-0.02(-0.15%)
Jun 23, 2011	13.21	13.21	13.21	13.21	450	-0.50(-3.65%)
Jun 22, 2011	13.70	13.75	13.70	13.71	1,699	-0.14(-1.01%)
Jun 21, 2011	13.72	13.85	13.72	13.85	616	+0.49(+3.67%)
Jun 20, 2011	13.37	13.37	13.36	13.36	625	-0.86(-6.05%)
Jun 16, 2011		14.22	14.22	14.22	0	-0.07(-0.49%)
Jun 15, 2011	14.32	14.32	14.29	14.29	400	-0.51(-3.45%)
Jun 14, 2011	14.69	14.80	14.69	14.80	1,637	+0.60(+4.23%)
Jun 13, 2011	14.40	14.48	14.20	14.20	4,875	+0.13(+0.92%)
Jun 10, 2011	14.43	14.45	14.07	14.07	8,304	-0.22(-1.54%)
Jun 09, 2011	14.14	14.29	14.14	14.29	4,738	+0.13(+0.92%)
Jun 08, 2011	14.16	14.16	14.16	14.16	900	-0.21(-1.46%)
Jun 07, 2011	14.37	14.37	14.37	14.37	500	-0.09(-0.62%)
Jun 06, 2011	14.46	14.46	14.46	14.46	1,796	-0.19(-1.30%)

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.

Financial News

Oz Minerals Ltd Ord (OP: OZMLF )

Historical Prices

Popular Pages