Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	0.9050	0.9050	0.9050	0.9050	1,967	+0.02(+1.69%)
Jul 30, 2009	0.8800	0.8900	0.8800	0.8900	2,175	-0.03(-2.73%)
Jul 28, 2009	0.9150	0.9150	0.9150	0.9150	0	-0.03(-3.17%)
Jul 24, 2009	0.9000	0.9600	0.9000	0.9450	4,194	+0.03(+3.85%)
Jul 23, 2009	0.9100	0.9100	0.9100	0.9100	5,000	+0.06(+7.06%)
Jul 22, 2009	0.9050	0.9050	0.8500	0.8500	1,886	+0.05(+6.92%)
Jul 21, 2009	0.7950	0.8000	0.7950	0.7950	15,375	-0.01(-0.63%)
Jul 20, 2009	0.8000	0.8000	0.8000	0.8000	15,000	+0.06(+8.11%)
Jul 17, 2009	0.7400	0.7400	0.7400	0.7400	2,235	-0.04(-5.13%)
Jul 16, 2009	0.7800	0.7800	0.7800	0.7800	6,600	+0.06(+7.59%)
Jul 15, 2009	0.7200	0.7250	0.7200	0.7250	10,579	+0.03(+3.57%)
Jul 14, 2009	0.6700	0.7000	0.6700	0.7000	6,492	+0.05(+7.69%)
Jul 09, 2009		0.6500	0.6500	0.6500	0	+0.00(+0.00%)
Jul 08, 2009	0.6750	0.6750	0.6500	0.6500	11,814	+0.05(+8.33%)
Jul 07, 2009	0.6500	0.6500	0.6000	0.6000	4,789	-0.01(-1.64%)
Jul 06, 2009	0.6100	0.6100	0.6100	0.6100	2,330	-0.04(-6.15%)
Jul 02, 2009	0.6500	0.6800	0.6500	0.6500	2,128	-0.08(-10.96%)
Jun 30, 2009		0.7300	0.7300	0.7300	0	+0.03(+4.29%)
Jun 29, 2009	0.7000	0.7000	0.6700	0.7000	2,496	+0.01(+1.45%)
Jun 26, 2009	0.7550	0.7550	0.6900	0.6900	5,300	-0.07(-9.21%)
Jun 25, 2009	0.7550	0.7600	0.7550	0.7600	3,100	+0.07(+9.35%)
Jun 24, 2009	0.7200	0.7200	0.6950	0.6950	1,796	-0.03(-3.47%)
Jun 22, 2009		0.7200	0.7200	0.7200	0	-0.01(-1.37%)
Jun 19, 2009	0.7300	0.7300	0.7300	0.7300	7,497	-0.02(-2.67%)
Jun 17, 2009	0.7200	0.7500	0.7500	0.7500	8,503	+0.00(+0.00%)
Jun 16, 2009	0.7550	0.7600	0.7500	0.7500	12,400	-0.02(-1.96%)
Jun 15, 2009	0.7650	0.7650	0.7650	0.7650	1,755	-0.06(-7.83%)
Jun 12, 2009	0.8200	0.8800	0.7500	0.8300	9,535	+0.08(+10.67%)
Jun 11, 2009	0.7400	0.7500	0.7400	0.7500	9,000	-0.01(-1.32%)
Jun 10, 2009	0.7000	0.7600	0.7000	0.7600	3,347	+0.08(+11.76%)
Jun 05, 2009		0.6800	0.6800	0.6800	0	-0.03(-4.90%)
Jun 04, 2009	0.7150	0.7150	0.6650	0.7150	16,269	-0.04(-4.67%)
Jun 03, 2009	0.7500	0.7500	0.7500	0.7500	2,000	-0.01(-1.32%)
Jun 02, 2009	0.7400	0.8000	0.7400	0.7600	7,808	+0.05(+6.29%)
Jun 01, 2009	0.6800	0.7150	0.6800	0.7150	21,143	+0.04(+6.72%)
May 29, 2009	0.6700	0.6700	0.6700	0.6700	6,389	-0.03(-4.29%)
May 27, 2009		0.7000	0.7000	0.7000	0	+0.07(+11.11%)
May 26, 2009	0.6300	0.6300	0.6300	0.6300	22,000	+0.03(+5.00%)
May 22, 2009	0.6000	0.6000	0.6000	0.6000	4,789	-0.06(-9.09%)
May 21, 2009	0.6050	0.6600	0.6050	0.6600	5,500	+0.10(+18.92%)
May 18, 2009	0.5600	0.5550	0.5550	0.5550	0	-0.01(-0.89%)
May 14, 2009	0.5600	0.5600	0.5600	0.5600	0	-0.11(-16.42%)
May 12, 2009	0.6700	0.6700	0.6700	0.6700	0	+0.10(+17.54%)
May 08, 2009		0.5700	0.5700	0.5700	0	-0.01(-1.72%)
May 07, 2009	0.5800	0.5800	0.5800	0.5800	800	+0.00(+0.00%)
May 05, 2009	0.5800	0.5800	0.5800	0.5800	0	+0.00(+0.00%)
May 01, 2009		0.5800	0.5800	0.5800	0	+0.05(+9.43%)
Apr 30, 2009	0.5300	0.5300	0.5200	0.5300	14,375	+0.04(+8.16%)
Apr 29, 2009	0.4900	0.4900	0.4900	0.4900	2,000	+0.02(+3.16%)
Apr 27, 2009		0.4750	0.4750	0.4750	0	+0.07(+18.75%)
Apr 23, 2009	0.4000	0.4000	0.4000	0.4000	0	-0.02(-4.76%)
Apr 22, 2009	0.4200	0.4200	0.4200	0.4200	1,277	+0.02(+5.00%)
Apr 21, 2009	0.4000	0.4000	0.4000	0.4000	15,500	-0.08(-16.67%)
Apr 20, 2009	0.4800	0.4800	0.4800	0.4800	1,000	+0.00(+0.00%)
Apr 17, 2009	0.5000	0.5000	0.4800	0.4800	32,500	+0.08(+20.00%)
Apr 16, 2009	0.4200	0.4200	0.4000	0.4000	23,095	+0.03(+8.11%)
Apr 09, 2009		0.3700	0.3700	0.3700	0	-0.01(-1.33%)
Apr 08, 2009	0.3750	0.3750	0.3750	0.3750	319	-0.02(-3.85%)
Apr 07, 2009	0.3900	0.3900	0.3900	0.3900	3,531	-0.02(-4.88%)
Apr 06, 2009	0.4100	0.4100	0.4100	0.4100	15,965	+0.02(+5.13%)
Apr 03, 2009	0.4450	0.4450	0.3900	0.3900	20,619	-0.05(-12.36%)
Apr 02, 2009	0.4450	0.4450	0.4450	0.4450	250	+0.05(+12.66%)
Apr 01, 2009	0.3950	0.3950	0.3950	0.3950	4,000	+0.05(+12.86%)
Mar 24, 2009		0.3500	0.3500	0.3500	0	-0.08(-17.65%)
Mar 20, 2009	0.4250	0.4250	0.4250	0.4250	0	+0.08(+25.00%)
Mar 19, 2009	0.3400	0.3400	0.3400	0.3400	2,596	+0.01(+1.49%)
Mar 18, 2009	0.3350	0.3350	0.3350	0.3350	8,045	+0.01(+1.52%)
Mar 17, 2009	0.3300	0.3300	0.3300	0.3300	4,000	-0.05(-13.16%)
Mar 16, 2009	0.3500	0.3900	0.3500	0.3800	12,717	+0.00(+0.00%)
Mar 13, 2009	0.3800	0.3800	0.3800	0.3800	11,590	+0.00(+0.00%)
Mar 11, 2009		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Mar 10, 2009	0.3750	0.3900	0.3750	0.3800	22,235	+0.03(+8.57%)
Mar 09, 2009		0.3500	0.3500	0.3500	4,700	+0.00(+0.00%)
Mar 06, 2009	0.3650	0.3700	0.3500	0.3500	950	-0.08(-18.60%)
Mar 05, 2009	0.4300	0.4300	0.4300	0.4300	1,000	+0.03(+7.50%)
Mar 04, 2009	0.4000	0.4000	0.4000	0.4000	4,053	+0.02(+5.26%)
Mar 02, 2009	0.4000	0.4000	0.3750	0.3800	14,414	+0.00(+0.00%)
Feb 27, 2009	0.3800	0.3800	0.3800	0.3800	3,957	+0.08(+26.67%)
Feb 26, 2009		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Feb 25, 2009	0.3000	0.3000	0.2800	0.3000	113,000	-0.06(-16.67%)
Feb 24, 2009	0.3550	0.3600	0.3500	0.3600	10,000	+0.01(+2.86%)
Feb 23, 2009	0.3700	0.3700	0.3500	0.3500	4,511	-0.04(-10.26%)
Feb 20, 2009	0.3950	0.3950	0.3900	0.3900	5,408	+0.00(+0.00%)
Feb 19, 2009	0.3950	0.4300	0.3900	0.3900	17,023	+0.00(+0.00%)
Feb 18, 2009	0.4200	0.4200	0.3850	0.3900	33,877	-0.04(-9.30%)
Feb 17, 2009	0.3900	0.4400	0.3800	0.4300	37,579	+0.33(+330.00%)
Jan 15, 2009		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 14, 2009	0.5000	0.1000	0.1000	0.1000	1,277	-0.28(-73.68%)
Dec 08, 2008		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Dec 05, 2008	0.3800	0.3800	0.3800	0.3800	2,293	+0.05(+15.15%)
Dec 04, 2008	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Dec 03, 2008	0.3300	0.3300	0.3300	0.3300	1,597	+0.01(+3.13%)
Dec 02, 2008	0.3800	0.3800	0.3200	0.3200	2,899	-0.01(-3.03%)
Dec 01, 2008	0.3300	0.3300	0.3300	0.3300	1,210	+0.03(+10.00%)
Nov 28, 2008		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Nov 26, 2008	0.3000	0.3000	0.3000	0.3000	6,386	-0.02(-4.76%)
Nov 25, 2008	0.3100	0.3150	0.3100	0.3150	3,330	-0.02(-4.55%)
Nov 24, 2008	0.3700	0.4250	0.3200	0.3300	22,921	-0.04(-10.81%)
Nov 21, 2008	0.3450	0.4000	0.3300	0.3700	15,715	+0.08(+27.59%)
Nov 20, 2008	0.3550	0.3550	0.2900	0.2900	41,666	-0.16(-35.56%)
Nov 19, 2008	0.4350	0.4500	0.3600	0.4500	129,031	+0.00(+0.00%)
Nov 18, 2008	0.4950	0.4950	0.4450	0.4500	28,386	-0.12(-21.05%)
Nov 17, 2008	0.5050	0.5700	0.5050	0.5700	13,471	+0.01(+0.88%)
Nov 14, 2008	0.5400	0.5650	0.5400	0.5650	3,746	-0.01(-1.74%)
Nov 13, 2008	0.6300	0.6300	0.5500	0.5750	46,280	-0.02(-2.54%)
Nov 12, 2008	0.5800	0.5900	0.5800	0.5900	17,880	-0.01(-1.67%)
Nov 11, 2008	0.6000	0.6000	0.6000	0.6000	500	-0.04(-6.25%)
Nov 10, 2008	0.6800	0.7300	0.6400	0.6400	19,259	+0.04(+6.67%)
Nov 07, 2008		0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Nov 06, 2008	0.6000	0.6000	0.6000	0.6000	1,213	-0.11(-15.49%)
Nov 05, 2008	0.7100	0.7100	0.7100	0.7100	1,098	-0.02(-2.74%)
Nov 04, 2008	0.7300	0.7600	0.7300	0.7300	2,900	+0.07(+10.61%)
Nov 03, 2008		0.6600	0.6600	0.6600	0	+0.00(+0.00%)
Oct 31, 2008	0.6700	0.6700	0.6500	0.6600	77,000	-0.01(-1.49%)
Oct 30, 2008	0.7400	0.7400	0.6700	0.6700	10,143	-0.02(-3.60%)
Oct 29, 2008	0.6000	0.6950	0.6000	0.6950	35,113	+0.12(+21.93%)
Oct 28, 2008	0.5300	0.5700	0.5000	0.5700	5,253	+0.08(+16.33%)
Oct 27, 2008	0.4900	0.5000	0.4800	0.4900	12,198	-0.04(-7.55%)
Oct 24, 2008	0.5300	0.5900	0.4550	0.5300	6,818	-0.13(-19.70%)
Oct 23, 2008	0.6600	0.6600	0.6100	0.6600	4,720	-0.09(-12.00%)
Oct 22, 2008	0.7500	0.7700	0.6700	0.7500	27,293	-0.08(-9.64%)
Oct 21, 2008	0.8300	0.8300	0.7400	0.8300	5,057	+0.11(+16.08%)
Oct 20, 2008	0.7150	0.8000	0.7100	0.7150	11,183	+0.06(+10.00%)
Oct 17, 2008	0.6500	0.7150	0.6200	0.6500	20,101	+0.01(+1.56%)
Oct 16, 2008	0.6400	0.7500	0.6000	0.6400	15,247	-0.24(-27.27%)
Oct 15, 2008	0.8800	0.9050	0.8800	0.8800	5,000	-0.13(-12.87%)
Oct 14, 2008	0.8000	1.010	1.010	1.010	2,000	+0.21(+26.25%)
Oct 13, 2008	0.8000	0.8000	0.8000	0.8000	358	+0.17(+26.98%)
Oct 10, 2008	0.6300	0.7000	0.4000	0.6300	10,061	+0.03(+5.00%)
Oct 09, 2008	0.6000	0.8700	0.6000	0.6000	11,193	-0.19(-24.05%)
Oct 08, 2008	0.7900	0.9435	0.7700	0.7900	22,602	-0.22(-21.78%)
Oct 07, 2008	0.9400	1.020	1.010	1.010	1,276	+0.07(+7.45%)
Oct 06, 2008	0.9400	1.030	0.8800	0.9400	40,389	-0.16(-14.55%)
Oct 03, 2008	1.100	1.190	1.100	1.100	16,536	-0.12(-9.84%)
Oct 02, 2008	1.220	1.220	1.220	1.220	2,000	-0.03(-2.40%)
Oct 01, 2008	1.250	1.260	1.250	1.250	7,265	+0.02(+1.63%)
Sep 30, 2008	1.230	1.230	1.200	1.230	11,813	-0.02(-1.60%)
Sep 29, 2008	1.410	1.250	1.250	1.250	7,662	-0.16(-11.35%)
Sep 26, 2008	1.410	1.490	1.410	1.410	619	+0.06(+4.44%)
Sep 25, 2008	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Sep 24, 2008	1.350	1.350	1.350	1.350	638	-0.03(-2.17%)
Sep 23, 2008	1.320	1.400	1.380	1.380	12,079	+0.06(+4.55%)
Sep 22, 2008	1.320	1.320	1.250	1.320	7,982	+0.17(+14.78%)
Sep 19, 2008	1.150	1.230	1.150	1.150	26,207	-0.02(-1.71%)
Sep 18, 2008	1.170	1.170	1.050	1.170	42,799	+0.12(+11.43%)
Sep 17, 2008	1.050	1.110	1.000	1.050	10,893	-0.10(-8.70%)
Sep 16, 2008	1.150	1.150	1.060	1.150	25,100	+0.04(+3.60%)
Sep 15, 2008	1.110	1.140	1.110	1.110	22,436	-0.03(-2.63%)
Sep 12, 2008	1.140	1.140	1.010	1.140	17,873	+0.09(+8.57%)
Sep 11, 2008	1.050	1.050	0.9600	1.050	63,377	-0.07(-6.25%)
Sep 10, 2008	1.120	1.150	1.020	1.120	34,447	+0.02(+1.82%)
Sep 09, 2008	1.100	1.150	1.000	1.100	14,062	-0.08(-6.78%)
Sep 08, 2008	1.180	1.180	1.180	1.180	13,552	-0.08(-6.35%)
Sep 05, 2008	1.260	1.270	1.190	1.260	14,291	-0.06(-4.55%)
Sep 04, 2008	1.320	1.360	1.250	1.320	24,913	-0.07(-5.04%)
Sep 03, 2008	1.390	1.390	1.390	1.390	3,000	-0.06(-4.14%)
Sep 02, 2008	1.450	1.450	1.450	1.450	5,108	-0.02(-1.36%)
Aug 29, 2008	1.470	1.480	1.470	1.470	3,431	+0.07(+5.00%)
Aug 28, 2008	1.480	1.570	1.400	1.400	7,186	-0.08(-5.41%)
Aug 27, 2008	1.480	1.550	1.480	1.480	1,191	-0.10(-6.33%)
Aug 26, 2008	1.580	1.580	1.580	1.580	2,000	+0.02(+1.28%)
Aug 25, 2008	1.560	1.560	1.540	1.560	4,665	+0.01(+0.65%)
Aug 22, 2008	1.550	1.600	1.550	1.550	519	-0.05(-3.13%)
Aug 21, 2008	1.600	1.600	1.450	1.600	20,080	+0.04(+2.56%)
Aug 20, 2008	1.560	1.560	1.550	1.560	13,172	+0.01(+0.65%)
Aug 19, 2008	1.550	1.550	1.550	1.550	0	+0.00(+0.00%)
Aug 18, 2008	1.550	1.550	1.550	1.550	2,000	+0.03(+1.97%)
Aug 15, 2008	1.520	1.530	1.500	1.520	4,323	+0.00(+0.00%)
Aug 14, 2008	1.520	1.530	1.510	1.520	61,342	+0.15(+10.95%)
Aug 13, 2008	1.370	1.520	1.370	1.370	45,408	-0.09(-6.16%)
Aug 12, 2008	1.630	1.570	1.400	1.460	5,000	-0.17(-10.43%)
Aug 11, 2008	1.630	1.630	1.500	1.630	20,018	+0.03(+1.87%)
Aug 08, 2008	1.600	1.600	1.550	1.600	5,917	+0.07(+4.58%)
Aug 07, 2008	1.530	1.650	1.530	1.530	13,000	+0.03(+2.00%)
Aug 06, 2008	1.500	1.500	1.500	1.500	957	+0.04(+2.74%)
Aug 05, 2008	1.460	1.600	1.460	1.460	2,378	-0.32(-17.98%)

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