Premium
Osmond Resources Ltd (OSM)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 11.9047619048 | 0.42 | 0.475 | 0.42 | 14360 | 0.42985265 | DE |
| 4 | -0.07 | -12.962962963 | 0.54 | 0.54 | 0.42 | 93354 | 0.47048413 | DE |
| 12 | 0.04 | 9.3023255814 | 0.43 | 0.565 | 0.39 | 96428 | 0.49125647 | DE |
| 26 | 0.305 | 184.848484848 | 0.165 | 0.565 | 0.15 | 175846 | 0.36909566 | DE |
| 52 | 0.393 | 510.38961039 | 0.077 | 0.565 | 0.062 | 184056 | 0.30240836 | DE |
| 156 | 0.25 | 113.636363636 | 0.22 | 0.565 | 0.062 | 138210 | 0.23809441 | DE |
| 260 | 0.25 | 113.636363636 | 0.22 | 0.565 | 0.062 | 138210 | 0.23809441 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.445 | 0.025 | 5.95 | 0.43 | 0.445 | 0.43 | 27096 |
| 1741238100 | 0.42 | -0.01 | -2.33 | 0.425 | 0.44 | 0.42 | 38086 |
| 1741151700 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 2703 |
| 1741065300 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.42 | 3316 |
| 1740978900 | 0.425 | -0.005 | -1.16 | 0.42 | 0.425 | 0.42 | 600 |
| 1740719700 | 0.43 | 0.01 | 2.38 | 0.43 | 0.445 | 0.43 | 66609 |
| 1740633300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1740546900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1740460500 | 0.42 | -0.025 | -5.62 | 0.425 | 0.425 | 0.42 | 30389 |
| 1740374100 | 0.445 | 0.02 | 4.71 | 0.43 | 0.455 | 0.43 | 203034 |
| 1740114900 | 0.425 | -0.025 | -5.56 | 0.44 | 0.44 | 0.42 | 153563 |
| 1740028500 | 0.45 | -0.035 | -7.22 | 0.48 | 0.48 | 0.45 | 158463 |
| 1739942100 | 0.485 | -0.0075 | -1.52 | 0.49 | 0.495 | 0.485 | 94773 |
| 1739855700 | 0.4925 | -0.0025 | -0.51 | 0.49 | 0.5 | 0.49 | 147138 |
| 1739769300 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 120168 |
| 1739510100 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.5 | 63007 |
| 1739423700 | 0.5 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 57125 |
| 1739337300 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.49 | 259429 |
| 1739250900 | 0.5 | 0.025 | 5.26 | 0.5 | 0.5 | 0.48 | 80308 |
| 1739164500 | 0.475 | -0.06 | -11.21 | 0.54 | 0.54 | 0.475 | 174573 |
| 1738905300 | 0.535 | 0.005 | 0.94 | 0.515 | 0.535 | 0.515 | 52230 |
| 1738818900 | 0.53 | 0.04 | 8.16 | 0.49 | 0.53 | 0.49 | 71837 |
| 1738732500 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 7199 |
| 1738646100 | 0.495 | -0.015 | -2.94 | 0.515 | 0.515 | 0.4925 | 37276 |
| 1738559700 | 0.51 | 0.005 | 0.99 | 0.48 | 0.515 | 0.48 | 101819 |
| 1738300500 | 0.505 | -0.0225 | -4.27 | 0.51 | 0.515 | 0.505 | 41096 |
| 1738214100 | 0.5275 | 0.0275 | 5.50 | 0.5 | 0.53 | 0.5 | 205644 |
| 1738127700 | 0.5 | -0.035 | -6.54 | 0.52 | 0.53 | 0.49 | 221392 |
| 1738041300 | 0.535 | -0.02 | -3.60 | 0.545 | 0.545 | 0.535 | 84230 |
| 1737695700 | 0.555 | 0.03 | 5.71 | 0.525 | 0.555 | 0.525 | 274407 |
| 1737609300 | 0.525 | -0.015 | -2.78 | 0.53 | 0.53 | 0.525 | 22565 |
| 1737522900 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.53 | 61175 |
| 1737436500 | 0.54 | 0.01 | 1.89 | 0.525 | 0.56 | 0.525 | 180811 |
| 1737350100 | 0.53 | -0.035 | -6.19 | 0.56 | 0.56 | 0.53 | 43540 |
| 1737090900 | 0.5649999 | 0.0149999 | 2.73 | 0.555 | 0.5649999 | 0.55 | 72546 |
| 1737004500 | 0.55 | 0 | 0.00 | 0.55 | 0.5649999 | 0.53 | 231959 |
| 1736918100 | 0.55 | 0.05 | 10.00 | 0.525 | 0.55 | 0.525 | 408806 |
| 1736831700 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.49 | 329603 |
| 1736745300 | 0.48 | 0.0025 | 0.52 | 0.48 | 0.49 | 0.47 | 194399 |
| 1736486100 | 0.4775 | 0.0125 | 2.69 | 0.465 | 0.4775 | 0.45 | 127950 |
| 1736399700 | 0.465 | 0.025 | 5.68 | 0.45 | 0.4675 | 0.45 | 19527 |
| 1736313300 | 0.44 | 0.04 | 10.00 | 0.42 | 0.44 | 0.42 | 14220 |
| 1736226900 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 50185 |
| 1736140500 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 116602 |
| 1735881300 | 0.42 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 95066 |
| 1735794900 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.415 | 14476 |
| 1735617660 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 465 |
| 1735535700 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 14153 |
| 1735276500 | 0.415 | -0.0075 | -1.78 | 0.43 | 0.43 | 0.415 | 10275 |
| 1735014060 | 0.4225 | 0.0175 | 4.32 | 0.4099999 | 0.4225 | 0.4099999 | 28385 |
| 1734930900 | 0.405 | -0.02 | -4.71 | 0.42 | 0.42 | 0.405 | 49042 |
| 1734671700 | 0.425 | 0.025 | 6.25 | 0.39 | 0.425 | 0.39 | 62288 |
| 1734585300 | 0.4 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 87534 |
| 1734498900 | 0.4 | -0.01 | -2.44 | 0.405 | 0.42 | 0.4 | 84746 |
| 1734412500 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.42 | 0.4099999 | 27331 |
| 1734326100 | 0.415 | -0.025 | -5.68 | 0.43 | 0.43 | 0.4099999 | 81935 |
| 1734066900 | 0.44 | 0 | 0.00 | 0.43 | 0.44 | 0.43 | 200 |
| 1733980500 | 0.44 | 0 | 0.00 | 0.435 | 0.4425 | 0.425 | 22561 |
| 1733894100 | 0.44 | -0.025 | -5.38 | 0.45 | 0.45 | 0.43 | 50521 |
| 1733807700 | 0.465 | 0.01 | 2.20 | 0.455 | 0.5 | 0.455 | 155773 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
