Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2013 | 5.440 | 5.440 | 5.440 | 5.440 | 1,000 | -0.13(-2.33%) |
| Mar 26, 2013 | 5.570 | 5.570 | 5.570 | 0 | +0.07(+1.27%) | |
| Mar 25, 2013 | 5.500 | 5.500 | 5.500 | 5.500 | 197 | -0.04(-0.69%) |
| Mar 21, 2013 | 5.538 | 5.538 | 5.538 | 0 | -0.20(-3.52%) | |
| Mar 20, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 970 | +0.01(+0.17%) |
| Mar 19, 2013 | 5.730 | 5.730 | 5.730 | 5.730 | 400 | -0.02(-0.35%) |
| Mar 18, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 450 | -0.27(-4.52%) |
| Mar 15, 2013 | 6.022 | 6.022 | 6.022 | 6.022 | 127 | +0.01(+0.21%) |
| Mar 11, 2013 | 6.010 | 6.010 | 6.010 | 0 | -0.04(-0.66%) | |
| Mar 08, 2013 | 6.050 | 6.050 | 6.050 | 6.050 | 478 | +0.02(+0.33%) |
| Mar 07, 2013 | 6.030 | 6.030 | 6.030 | 6.030 | 167 | +0.09(+1.52%) |
| Mar 05, 2013 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) | |
| Mar 04, 2013 | 5.890 | 5.940 | 5.890 | 5.940 | 638 | -0.69(-10.38%) |
| Feb 27, 2013 | 6.628 | 6.628 | 6.628 | 0 | -0.54(-7.59%) | |
| Feb 20, 2013 | 7.172 | 7.172 | 7.172 | 0 | -0.31(-4.12%) | |
| Feb 19, 2013 | 7.480 | 7.480 | 7.480 | 7.480 | 319 | -0.34(-4.35%) |
| Feb 14, 2013 | 7.820 | 7.820 | 7.820 | 100,000 | +0.20(+2.62%) | |
| Feb 13, 2013 | 7.630 | 7.630 | 7.620 | 7.620 | 1,133 | +0.15(+2.01%) |
| Feb 08, 2013 | 7.470 | 7.470 | 7.470 | 0 | +0.30(+4.18%) | |
| Feb 06, 2013 | 7.170 | 7.170 | 7.170 | 0 | -0.19(-2.58%) | |
| Feb 04, 2013 | 7.360 | 7.360 | 7.360 | 7.360 | 150 | +0.04(+0.55%) |
| Feb 01, 2013 | 7.320 | 7.320 | 7.320 | 7.320 | 200 | +0.11(+1.53%) |
| Jan 30, 2013 | 7.210 | 7.210 | 7.210 | 0 | +0.09(+1.24%) | |
| Jan 28, 2013 | 7.122 | 7.122 | 7.122 | 7.122 | 0 | +0.02(+0.31%) |
| Jan 25, 2013 | 7.100 | 7.100 | 7.100 | 7.100 | 500 | -0.14(-1.93%) |
| Jan 24, 2013 | 7.270 | 7.270 | 7.240 | 7.240 | 4,439 | -0.49(-6.34%) |
| Jan 23, 2013 | 7.730 | 7.730 | 7.730 | 7.730 | 861 | +0.00(+0.00%) |
| Jan 22, 2013 | 7.720 | 7.750 | 7.720 | 7.730 | 1,276 | +0.16(+2.11%) |
| Jan 18, 2013 | 7.570 | 7.570 | 7.570 | 7.570 | 159 | +0.26(+3.56%) |
| Jan 17, 2013 | 7.310 | 7.310 | 7.310 | 7.310 | 1,021 | +0.18(+2.52%) |
| Jan 14, 2013 | 7.130 | 7.130 | 7.130 | 0 | -0.27(-3.65%) | |
| Jan 10, 2013 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
| Jan 09, 2013 | 7.450 | 7.450 | 7.450 | 7.450 | 478 | -0.03(-0.40%) |
| Jan 07, 2013 | 7.480 | 7.480 | 7.480 | 0 | +0.55(+7.94%) | |
| Dec 31, 2012 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.07(+1.02%) |
| Dec 27, 2012 | 6.860 | 6.860 | 6.860 | 6.860 | 0 | -0.11(-1.61%) |
| Dec 24, 2012 | 6.972 | 6.972 | 6.972 | 0 | -0.07(-0.97%) | |
| Dec 21, 2012 | 7.040 | 7.040 | 7.040 | 7.040 | 1,897 | -0.70(-9.04%) |
| Dec 13, 2012 | 7.740 | 7.740 | 7.740 | 0 | -0.26(-3.25%) | |
| Dec 12, 2012 | 8.000 | 8.000 | 8.000 | 8.000 | 319 | +0.12(+1.52%) |
| Dec 11, 2012 | 7.880 | 7.880 | 7.880 | 7.880 | 3,000 | +0.35(+4.70%) |
| Dec 10, 2012 | 7.490 | 7.526 | 7.490 | 7.526 | 2,133 | -0.05(-0.71%) |
| Dec 06, 2012 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.15(+2.02%) |
| Nov 29, 2012 | 7.430 | 7.430 | 7.430 | 0 | -0.11(-1.46%) | |
| Nov 27, 2012 | 7.540 | 7.540 | 7.540 | 0 | +0.05(+0.65%) | |
| Nov 26, 2012 | 7.491 | 7.491 | 7.491 | 7.491 | 191 | +0.22(+3.04%) |
| Nov 21, 2012 | 7.270 | 7.270 | 7.270 | 0 | -0.25(-3.30%) | |
| Nov 20, 2012 | 7.518 | 7.518 | 7.518 | 7.518 | 235 | +0.08(+1.05%) |
| Nov 19, 2012 | 7.440 | 7.440 | 7.440 | 7.440 | 319 | -0.06(-0.80%) |
| Nov 16, 2012 | 7.450 | 7.500 | 7.450 | 7.500 | 1,274 | -0.04(-0.53%) |
| Nov 14, 2012 | 7.540 | 7.540 | 7.540 | 200,000 | -0.27(-3.46%) | |
| Nov 13, 2012 | 7.850 | 7.850 | 7.810 | 7.810 | 647 | -0.28(-3.44%) |
| Nov 09, 2012 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.11(+1.35%) |
| Nov 08, 2012 | 7.980 | 7.980 | 7.980 | 7.980 | 851 | -0.33(-3.97%) |
| Oct 26, 2012 | 8.310 | 8.310 | 8.310 | 0 | -0.33(-3.82%) | |
| Oct 24, 2012 | 8.640 | 8.640 | 8.640 | 0 | +0.07(+0.82%) | |
| Oct 19, 2012 | 8.570 | 8.570 | 8.570 | 0 | +0.02(+0.23%) | |
| Oct 18, 2012 | 8.620 | 8.620 | 8.550 | 8.550 | 117,141 | +0.42(+5.17%) |
| Oct 17, 2012 | 8.130 | 8.190 | 8.130 | 8.130 | 5,550 | +0.38(+4.89%) |
| Oct 16, 2012 | 7.870 | 7.870 | 7.750 | 7.751 | 26,115 | -0.08(-1.07%) |
| Oct 15, 2012 | 7.835 | 7.835 | 7.835 | 7.835 | 330 | +0.39(+5.31%) |
| Oct 10, 2012 | 7.440 | 7.440 | 7.440 | 2,000 | +0.03(+0.40%) | |
| Oct 06, 2012 | 7.410 | 7.410 | 7.410 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 7.440 | 7.498 | 7.410 | 7.410 | 1,990 | +0.50(+7.24%) |
| Oct 01, 2012 | 6.910 | 6.910 | 6.910 | 0 | -0.15(-2.12%) | |
| Sep 28, 2012 | 7.060 | 7.060 | 7.060 | 7.060 | 450 | +0.09(+1.29%) |
| Sep 27, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 351 | +0.28(+4.19%) |
| Sep 26, 2012 | 6.690 | 6.690 | 6.690 | 6.690 | 587 | -0.69(-9.30%) |
| Sep 20, 2012 | 7.376 | 7.376 | 7.376 | 0 | -0.16(-2.18%) | |
| Sep 19, 2012 | 7.510 | 7.540 | 7.510 | 7.540 | 723 | +0.09(+1.15%) |
| Sep 14, 2012 | 7.454 | 7.454 | 7.454 | 0 | +0.23(+3.24%) | |
| Sep 12, 2012 | 7.220 | 7.220 | 7.220 | 0 | +0.65(+9.89%) | |
| Sep 06, 2012 | 6.570 | 6.570 | 6.570 | 0 | +0.34(+5.46%) | |
| Sep 05, 2012 | 6.230 | 6.230 | 6.230 | 6.230 | 500 | -0.19(-2.96%) |
| Sep 04, 2012 | 6.420 | 6.420 | 6.420 | 6.420 | 2,941 | +0.08(+1.26%) |
| Aug 31, 2012 | 6.340 | 6.340 | 6.340 | 6.340 | 223 | -0.49(-7.17%) |
| Aug 27, 2012 | 6.830 | 6.830 | 6.830 | 0 | -0.17(-2.43%) | |
| Aug 24, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 448 | -0.17(-2.37%) |
| Aug 23, 2012 | 7.170 | 7.170 | 7.170 | 7.170 | 1,086 | +0.14(+1.99%) |
| Aug 22, 2012 | 7.030 | 7.030 | 7.030 | 7.030 | 500 | -0.37(-5.00%) |
| Aug 17, 2012 | 7.400 | 7.400 | 7.400 | 0 | -0.82(-9.98%) | |
| Aug 14, 2012 | 8.220 | 8.220 | 8.220 | 0 | -0.12(-1.44%) | |
| Aug 13, 2012 | 8.350 | 8.350 | 8.340 | 8.340 | 2,191 | +0.04(+0.48%) |
| Aug 11, 2012 | 8.220 | 8.300 | 8.220 | 8.300 | 450 | +0.00(+0.00%) |
| Aug 10, 2012 | 8.220 | 8.300 | 8.220 | 8.300 | 450 | +0.10(+1.22%) |
| Aug 09, 2012 | 8.200 | 8.200 | 8.200 | 8.200 | 3,712 | +0.09(+1.11%) |
| Aug 08, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 338 | +0.20(+2.53%) |
| Aug 06, 2012 | 7.910 | 7.910 | 7.910 | 0 | -0.06(-0.75%) | |
| Aug 02, 2012 | 7.970 | 7.970 | 7.970 | 0 | +0.12(+1.53%) | |
| Aug 01, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 200 | +0.26(+3.43%) |
| Jul 25, 2012 | 7.590 | 7.590 | 7.590 | 0 | -0.40(-5.01%) | |
| Jul 20, 2012 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.50%) | |
| Jul 18, 2012 | 7.950 | 7.950 | 7.950 | 0 | +0.10(+1.27%) | |
| Jul 17, 2012 | 7.850 | 7.850 | 7.850 | 7.850 | 580 | +0.28(+3.70%) |
| Jul 16, 2012 | 7.600 | 7.600 | 7.570 | 7.570 | 393 | +0.11(+1.47%) |
| Jul 14, 2012 | 7.460 | 7.460 | 7.460 | 7.460 | 193 | +0.00(+0.00%) |
| Jul 13, 2012 | 7.460 | 7.460 | 7.460 | 7.460 | 193 | -0.87(-10.44%) |
| Jul 09, 2012 | 8.330 | 8.330 | 8.330 | 0 | -0.14(-1.65%) | |
| Jul 06, 2012 | 8.470 | 8.470 | 8.470 | 8.470 | 600 | -0.13(-1.51%) |
| Jul 05, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 193 | +0.61(+7.63%) |
| Jun 29, 2012 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.36(+4.76%) |
| Jun 28, 2012 | 7.520 | 7.627 | 7.520 | 7.627 | 557 | -0.06(-0.82%) |
| Jun 27, 2012 | 7.691 | 7.691 | 7.690 | 7.690 | 958 | -0.32(-4.00%) |
| Jun 26, 2012 | 7.940 | 8.010 | 7.940 | 8.010 | 770 | +0.08(+1.01%) |
| Jun 25, 2012 | 8.050 | 8.050 | 7.930 | 7.930 | 1,350 | -0.55(-6.49%) |
| Jun 18, 2012 | 8.480 | 8.480 | 8.480 | 1,210 | +0.10(+1.19%) | |
| Jun 13, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.06(+0.72%) | |
| Jun 12, 2012 | 8.320 | 8.320 | 8.320 | 8.320 | 1,222 | -0.17(-2.00%) |
| Jun 11, 2012 | 8.490 | 8.490 | 8.490 | 8.490 | 500 | +0.42(+5.20%) |
| Jun 04, 2012 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.01(-0.12%) |
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.
