UK markets close in 3 hours 52 minutes

OZ Minerals Limited (OZL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
27.35+0.05 (+0.18%)
At close: 04:10PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202227.3027.4327.2927.3527.352,059,744
29 Nov 202227.3027.4327.2927.3527.352,059,744
28 Nov 202227.3027.3827.2727.3027.302,154,592
25 Nov 202227.4127.4927.3527.3527.351,902,801
24 Nov 202227.3527.5527.3527.4527.452,832,621
23 Nov 202227.4727.4827.3427.4527.452,318,566
22 Nov 202227.3527.4727.3327.4427.443,298,375
21 Nov 202227.3127.4227.2527.4227.423,904,090
18 Nov 202227.3027.4827.2327.3427.349,883,045
17 Nov 202226.3026.3026.3026.3026.30-
16 Nov 202226.3026.3026.3026.3026.30-
15 Nov 202226.3726.5226.0526.3026.301,023,446
14 Nov 202226.5027.0726.4026.5626.561,230,244
11 Nov 202226.1726.3925.8526.2626.262,746,195
10 Nov 202225.0725.7025.0125.5225.52978,025
09 Nov 202225.5126.0125.4425.6825.681,135,832
08 Nov 202225.0025.4324.9825.2425.24641,245
07 Nov 202225.2925.3524.9625.0625.061,390,233
04 Nov 202224.2524.8424.2524.8424.841,102,046
03 Nov 202224.1124.5524.1024.4724.471,370,277
02 Nov 202224.4024.9824.4024.8824.881,274,039
01 Nov 202224.1724.4724.1124.3124.311,093,837
31 Oct 202224.1624.3523.8224.1724.173,556,300
28 Oct 202224.1824.4224.0124.1524.151,954,817
27 Oct 202224.9824.9824.3524.4824.482,343,709
26 Oct 202224.2824.8524.0424.5524.551,578,741
25 Oct 202225.0025.1323.9024.0324.034,679,468
24 Oct 202224.8125.6224.6725.1125.113,566,315
21 Oct 202225.7425.7425.2725.4125.411,896,589
20 Oct 202225.4125.5225.1225.3525.352,297,535
19 Oct 202225.9525.9525.6225.7125.71925,275
18 Oct 202226.1526.2325.6825.8625.862,266,611
17 Oct 202225.7925.7925.4625.7525.751,383,309
14 Oct 202226.4526.5726.2126.3226.321,935,823
13 Oct 202225.9526.2725.7126.1726.171,677,183
12 Oct 202225.7026.0425.6525.9725.971,357,370
11 Oct 202226.0026.1725.6825.7525.751,516,653
10 Oct 202225.7925.9125.5825.7025.70829,814
07 Oct 202226.2126.4526.1726.1826.181,003,940
06 Oct 202226.4426.7026.3326.5026.501,114,745
05 Oct 202226.5026.6426.0926.6426.641,438,117
04 Oct 202226.5026.7226.3426.5026.501,647,581
03 Oct 202225.5326.1125.5325.8025.801,318,700
30 Sept 202225.6525.9825.3625.7825.782,353,042
29 Sept 202226.1026.1425.4525.7525.752,448,241
28 Sept 202225.9826.0225.3125.3125.312,448,058
27 Sept 202225.5825.9925.4225.7425.741,765,516
26 Sept 202225.8025.8925.3625.4625.463,323,309
23 Sept 202226.0026.5026.0026.5026.502,088,030
21 Sept 202226.2626.4125.9926.0626.061,050,536
20 Sept 202226.4526.5326.1326.3126.31954,247
19 Sept 202226.1526.5925.7226.1326.133,191,128
16 Sept 202225.5025.5325.1125.2525.252,008,916
15 Sept 202226.1026.1625.5125.5125.511,965,671
14 Sept 202225.8826.1625.7326.0126.013,681,548
13 Sept 202226.3626.7326.1026.5926.593,088,341
12 Sept 202226.3026.3925.9426.1326.131,647,657
09 Sept 202226.2926.4025.8926.0426.041,578,581
08 Sept 202225.9926.3825.7826.2626.261,382,344
07 Sept 202225.8226.0825.5925.6725.671,673,405
06 Sept 202226.0026.3825.9426.0026.001,349,623
05 Sept 202225.5025.7125.3025.6425.641,093,835
02 Sept 202225.3825.9125.2825.3325.332,689,809
01 Sept 202225.4125.6125.1125.3025.302,178,192
31 Aug 202225.3625.8525.3325.7225.721,813,862
31 Aug 20220.08 Dividend
30 Aug 202225.9025.9725.5025.7225.641,834,477
29 Aug 202225.4925.9525.4825.8525.771,511,840
26 Aug 202226.2226.5425.8625.9925.911,205,884
25 Aug 202226.3026.7226.0926.1926.111,074,781
24 Aug 202226.1526.3325.8426.2526.171,576,873
23 Aug 202225.8025.9625.5525.5525.471,264,777
22 Aug 202225.7926.1525.7125.7125.631,602,091
19 Aug 202226.0226.3425.9826.0926.011,671,293
18 Aug 202225.8626.0525.5425.8425.761,855,839
17 Aug 202225.9726.1125.7726.0125.931,699,639
16 Aug 202225.6026.0425.5326.0125.932,232,812
15 Aug 202225.7125.9125.6825.6925.611,496,087
12 Aug 202225.7025.8225.5225.7025.621,582,178
11 Aug 202225.9926.0925.4225.6625.582,404,917
10 Aug 202225.6625.7525.0525.4025.324,034,435
09 Aug 202225.5526.0625.4725.6625.584,565,319
08 Aug 202226.1426.2525.1725.5925.517,868,917
05 Aug 202218.5619.0018.5318.9218.861,682,539
04 Aug 202218.4818.7218.3418.3518.291,797,364
03 Aug 202218.3318.6918.0618.6018.542,210,860
02 Aug 202218.4718.6518.2818.6018.542,963,777
01 Aug 202219.1519.3018.7218.9118.852,080,243
29 Jul 202218.7418.9618.5218.8918.835,081,703
28 Jul 202217.6018.5217.5518.4518.393,629,163
27 Jul 202216.9117.4516.8817.2317.182,472,527
26 Jul 202216.8917.2316.6117.1917.143,532,806
25 Jul 202217.1417.4216.8217.0016.953,217,663
22 Jul 202217.5417.9017.4917.6617.613,322,666
21 Jul 202217.6317.7117.0917.6917.632,699,182
20 Jul 202217.2117.7117.1817.5917.542,789,163
19 Jul 202216.9017.2716.7816.9016.852,816,756
18 Jul 202216.2916.8516.2316.8516.802,096,781
15 Jul 202216.0216.3515.8216.0516.003,684,874
14 Jul 202216.4116.9616.3616.8016.752,744,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...