Ordell Minerals Ltd ORD

ASX · Australia · Non-Energy Minerals

AUD 0.5150-0.02 (-2.83%)

Market closed· Oct 2, 2026, 5:33 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-2.83%	AUD 0.51	AUD 0.51	AUD 0.51	5.05K
2026-10-01	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.51	50.55K
2026-09-30	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.51	35.10K
2026-09-29	AUD 0.51	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	8.96K
2026-09-28	AUD 0.51	-1.92%	AUD 0.54	AUD 0.54	AUD 0.51	11.57K
2026-09-25	AUD 0.52	-3.70%	AUD 0.54	AUD 0.54	AUD 0.52	88.18K
2026-09-24	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	3.52K
2026-09-23	AUD 0.54	-0.92%	AUD 0.56	AUD 0.56	AUD 0.54	24.57K
2026-09-22	AUD 0.55	-3.54%	AUD 0.55	AUD 0.55	AUD 0.55	34.00K
2026-09-21	AUD 0.56	+0.89%	AUD 0.55	AUD 0.56	AUD 0.54	20.84K
2026-09-18	AUD 0.56	+2.75%	AUD 0.57	AUD 0.57	AUD 0.56	10.81K
2026-09-17	AUD 0.55	+11.22%	AUD 0.50	AUD 0.55	AUD 0.50	57.28K
2026-09-16	AUD 0.49	-2.97%	AUD 0.49	AUD 0.49	AUD 0.49	5.00K
2026-09-15	AUD 0.50	-2.88%	AUD 0.50	AUD 0.51	AUD 0.50	31.21K
2026-09-14	AUD 0.52	-1.89%	AUD 0.53	AUD 0.53	AUD 0.50	19.79K
2026-09-11	AUD 0.53	-3.64%	AUD 0.53	AUD 0.53	AUD 0.50	54.87K
2026-09-10	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.54	141.66K
2026-09-09	AUD 0.55	+2.80%	AUD 0.56	AUD 0.56	AUD 0.54	26.04K
2026-09-08	AUD 0.54	-6.14%	AUD 0.57	AUD 0.58	AUD 0.54	217.24K
2026-09-07	AUD 0.57	+3.64%	AUD 0.52	AUD 0.57	AUD 0.52	80.95K
2026-09-04	AUD 0.55	+11.11%	AUD 0.50	AUD 0.55	AUD 0.49	130.88K
2026-09-03	AUD 0.50	+4.21%	AUD 0.47	AUD 0.50	AUD 0.47	40.35K
2026-09-02	AUD 0.47	-5.00%	AUD 0.49	AUD 0.49	AUD 0.46	125.36K
2026-09-01	AUD 0.50	0.00%	AUD 0.50	AUD 0.53	AUD 0.50	35.18K
2026-08-31	AUD 0.50	-9.09%	AUD 0.55	AUD 0.55	AUD 0.50	89.80K
2026-08-28	AUD 0.55	+3.77%	AUD 0.53	AUD 0.55	AUD 0.53	139.98K
2026-08-27	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.53	52.14K
2026-08-26	AUD 0.55	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	179.89K
2026-08-25	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	156.03K
2026-08-24	AUD 0.54	0.00%	AUD 0.53	AUD 0.55	AUD 0.53	125.53K
2026-08-21	AUD 0.54	+3.88%	AUD 0.54	AUD 0.55	AUD 0.54	79.05K
2026-08-20	AUD 0.51	0.00%	AUD 0.54	AUD 0.55	AUD 0.51	58.57K
2026-08-19	AUD 0.51	+5.10%	AUD 0.49	AUD 0.51	AUD 0.49	40.26K
2026-08-18	AUD 0.49	-8.41%	AUD 0.52	AUD 0.52	AUD 0.49	203.76K
2026-08-17	AUD 0.54	+0.94%	AUD 0.53	AUD 0.54	AUD 0.52	213.85K
2026-08-14	AUD 0.53	-2.75%	AUD 0.53	AUD 0.56	AUD 0.52	44.39K
2026-08-13	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	551
2026-08-12	AUD 0.55	+4.81%	AUD 0.52	AUD 0.55	AUD 0.52	69.36K
2026-08-11	AUD 0.52	+2.97%	AUD 0.53	AUD 0.55	AUD 0.52	135.83K
2026-08-10	AUD 0.50	-3.81%	AUD 0.53	AUD 0.53	AUD 0.50	263.38K
2026-08-07	AUD 0.52	-2.78%	AUD 0.53	AUD 0.53	AUD 0.51	59.07K
2026-08-06	AUD 0.54	-5.26%	AUD 0.57	AUD 0.57	AUD 0.54	68.92K
2026-08-05	AUD 0.57	+6.54%	AUD 0.56	AUD 0.57	AUD 0.55	106.97K
2026-08-04	AUD 0.54	+7.00%	AUD 0.51	AUD 0.55	AUD 0.51	134.13K
2026-08-03	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	16.70K
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	52.97K
2026-07-30	AUD 0.50	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	20.91K
2026-07-29	AUD 0.50	0.00%	AUD 0.47	AUD 0.52	AUD 0.47	141.30K
2026-07-28	AUD 0.50	-0.99%	AUD 0.52	AUD 0.52	AUD 0.50	17.81K
2026-07-27	AUD 0.50	-2.88%	AUD 0.52	AUD 0.52	AUD 0.50	38.93K
2026-07-24	AUD 0.52	+0.97%	AUD 0.52	AUD 0.53	AUD 0.52	70.09K
2026-07-23	AUD 0.51	-2.83%	AUD 0.52	AUD 0.54	AUD 0.51	84.06K
2026-07-22	AUD 0.53	+11.58%	AUD 0.50	AUD 0.53	AUD 0.50	44.58K
2026-07-21	AUD 0.47	0.00%	AUD 0.48	AUD 0.49	AUD 0.47	37.64K
2026-07-20	AUD 0.47	-1.04%	AUD 0.47	AUD 0.48	AUD 0.47	58.42K
2026-07-17	AUD 0.48	0.00%	AUD 0.50	AUD 0.51	AUD 0.48	423.05K
2026-07-16	AUD 0.48	-7.69%	AUD 0.50	AUD 0.50	AUD 0.47	71.22K
2026-07-15	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-07-14	AUD 0.52	-3.70%	AUD 0.53	AUD 0.54	AUD 0.52	98.67K
2026-07-13	AUD 0.54	-0.92%	AUD 0.54	AUD 0.54	AUD 0.53	9.63K
2026-07-10	AUD 0.55	+3.81%	AUD 0.52	AUD 0.55	AUD 0.52	8.75K
2026-07-09	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.52	2.18K
2026-07-08	AUD 0.53	-7.02%	AUD 0.56	AUD 0.56	AUD 0.53	136.00K
2026-07-07	AUD 0.57	-1.72%	AUD 0.60	AUD 0.61	AUD 0.57	14.25K
2026-07-06	AUD 0.58	+13.73%	AUD 0.52	AUD 0.59	AUD 0.52	122.33K
2026-07-03	AUD 0.51	+10.87%	AUD 0.47	AUD 0.52	AUD 0.47	260.43K
2026-07-02	AUD 0.46	+4.55%	AUD 0.46	AUD 0.47	AUD 0.46	68.15K
2026-07-01	AUD 0.44	-2.22%	AUD 0.42	AUD 0.44	AUD 0.42	6.15K
2026-06-30	AUD 0.45	0.00%	AUD 0.45	AUD 0.46	AUD 0.41	142.24K
2026-06-29	AUD 0.45	-2.17%	AUD 0.47	AUD 0.47	AUD 0.45	59.36K
2026-06-26	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.46	112.52K
2026-06-25	AUD 0.47	-5.94%	AUD 0.51	AUD 0.51	AUD 0.47	52.32K
2026-06-24	AUD 0.50	-2.88%	AUD 0.52	AUD 0.52	AUD 0.50	36.70K
2026-06-23	AUD 0.52	-1.89%	AUD 0.52	AUD 0.53	AUD 0.51	79.35K
2026-06-22	AUD 0.53	-9.40%	AUD 0.58	AUD 0.58	AUD 0.52	101.75K
2026-06-19	AUD 0.58	+1.74%	AUD 0.58	AUD 0.59	AUD 0.58	4.63K
2026-06-18	AUD 0.57	-4.17%	AUD 0.59	AUD 0.59	AUD 0.56	122.98K
2026-06-17	AUD 0.60	+14.29%	AUD 0.54	AUD 0.60	AUD 0.53	49.70K
2026-06-16	AUD 0.52	+2.94%	AUD 0.52	AUD 0.53	AUD 0.52	19.40K
2026-06-15	AUD 0.51	+8.51%	AUD 0.50	AUD 0.53	AUD 0.50	81.57K
2026-06-12	AUD 0.47	+4.44%	AUD 0.47	AUD 0.48	AUD 0.47	63.02K
2026-06-11	AUD 0.45	-2.17%	AUD 0.45	AUD 0.46	AUD 0.44	308.50K
2026-06-10	AUD 0.46	-9.80%	AUD 0.51	AUD 0.51	AUD 0.44	424.95K
2026-06-09	AUD 0.51	-7.27%	AUD 0.55	AUD 0.56	AUD 0.50	165.00K
2026-06-05	AUD 0.55	-3.51%	AUD 0.57	AUD 0.57	AUD 0.55	42.97K
2026-06-04	AUD 0.57	0.00%	AUD 0.56	AUD 0.57	AUD 0.55	40.74K
2026-06-03	AUD 0.57	-1.72%	AUD 0.58	AUD 0.60	AUD 0.57	68.18K
2026-06-02	AUD 0.58	-5.69%	AUD 0.61	AUD 0.62	AUD 0.57	112.93K
2026-06-01	AUD 0.62	+4.24%	AUD 0.62	AUD 0.62	AUD 0.62	11.18K
2026-05-29	AUD 0.59	+5.36%	AUD 0.57	AUD 0.59	AUD 0.56	80.23K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	-2.83%	AUD 0.51	AUD 0.51	AUD 0.51	5.05K
2026-10-01	AUD 0.53	+1.92%	AUD 0.52	AUD 0.53	AUD 0.51	50.55K
2026-09-30	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.51	35.10K
2026-09-29	AUD 0.51	0.00%	AUD 0.52	AUD 0.52	AUD 0.51	8.96K
2026-09-28	AUD 0.51	-1.92%	AUD 0.54	AUD 0.54	AUD 0.51	11.57K
2026-09-25	AUD 0.52	-3.70%	AUD 0.54	AUD 0.54	AUD 0.52	88.18K
2026-09-24	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	3.52K
2026-09-23	AUD 0.54	-0.92%	AUD 0.56	AUD 0.56	AUD 0.54	24.57K
2026-09-22	AUD 0.55	-3.54%	AUD 0.55	AUD 0.55	AUD 0.55	34.00K
2026-09-21	AUD 0.56	+0.89%	AUD 0.55	AUD 0.56	AUD 0.54	20.84K
2026-09-18	AUD 0.56	+2.75%	AUD 0.57	AUD 0.57	AUD 0.56	10.81K
2026-09-17	AUD 0.55	+11.22%	AUD 0.50	AUD 0.55	AUD 0.50	57.28K
2026-09-16	AUD 0.49	-2.97%	AUD 0.49	AUD 0.49	AUD 0.49	5.00K
2026-09-15	AUD 0.50	-2.88%	AUD 0.50	AUD 0.51	AUD 0.50	31.21K
2026-09-14	AUD 0.52	-1.89%	AUD 0.53	AUD 0.53	AUD 0.50	19.79K
2026-09-11	AUD 0.53	-3.64%	AUD 0.53	AUD 0.53	AUD 0.50	54.87K
2026-09-10	AUD 0.55	0.00%	AUD 0.54	AUD 0.56	AUD 0.54	141.66K
2026-09-09	AUD 0.55	+2.80%	AUD 0.56	AUD 0.56	AUD 0.54	26.04K
2026-09-08	AUD 0.54	-6.14%	AUD 0.57	AUD 0.58	AUD 0.54	217.24K
2026-09-07	AUD 0.57	+3.64%	AUD 0.52	AUD 0.57	AUD 0.52	80.95K
2026-09-04	AUD 0.55	+11.11%	AUD 0.50	AUD 0.55	AUD 0.49	130.88K
2026-09-03	AUD 0.50	+4.21%	AUD 0.47	AUD 0.50	AUD 0.47	40.35K
2026-09-02	AUD 0.47	-5.00%	AUD 0.49	AUD 0.49	AUD 0.46	125.36K
2026-09-01	AUD 0.50	0.00%	AUD 0.50	AUD 0.53	AUD 0.50	35.18K
2026-08-31	AUD 0.50	-9.09%	AUD 0.55	AUD 0.55	AUD 0.50	89.80K
2026-08-28	AUD 0.55	+3.77%	AUD 0.53	AUD 0.55	AUD 0.53	139.98K
2026-08-27	AUD 0.53	-2.75%	AUD 0.55	AUD 0.55	AUD 0.53	52.14K
2026-08-26	AUD 0.55	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	179.89K
2026-08-25	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	156.03K
2026-08-24	AUD 0.54	0.00%	AUD 0.53	AUD 0.55	AUD 0.53	125.53K
2026-08-21	AUD 0.54	+3.88%	AUD 0.54	AUD 0.55	AUD 0.54	79.05K
2026-08-20	AUD 0.51	0.00%	AUD 0.54	AUD 0.55	AUD 0.51	58.57K
2026-08-19	AUD 0.51	+5.10%	AUD 0.49	AUD 0.51	AUD 0.49	40.26K
2026-08-18	AUD 0.49	-8.41%	AUD 0.52	AUD 0.52	AUD 0.49	203.76K
2026-08-17	AUD 0.54	+0.94%	AUD 0.53	AUD 0.54	AUD 0.52	213.85K
2026-08-14	AUD 0.53	-2.75%	AUD 0.53	AUD 0.56	AUD 0.52	44.39K
2026-08-13	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	551
2026-08-12	AUD 0.55	+4.81%	AUD 0.52	AUD 0.55	AUD 0.52	69.36K
2026-08-11	AUD 0.52	+2.97%	AUD 0.53	AUD 0.55	AUD 0.52	135.83K
2026-08-10	AUD 0.50	-3.81%	AUD 0.53	AUD 0.53	AUD 0.50	263.38K
2026-08-07	AUD 0.52	-2.78%	AUD 0.53	AUD 0.53	AUD 0.51	59.07K
2026-08-06	AUD 0.54	-5.26%	AUD 0.57	AUD 0.57	AUD 0.54	68.92K
2026-08-05	AUD 0.57	+6.54%	AUD 0.56	AUD 0.57	AUD 0.55	106.97K
2026-08-04	AUD 0.54	+7.00%	AUD 0.51	AUD 0.55	AUD 0.51	134.13K
2026-08-03	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.50	16.70K
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	52.97K
2026-07-30	AUD 0.50	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	20.91K
2026-07-29	AUD 0.50	0.00%	AUD 0.47	AUD 0.52	AUD 0.47	141.30K
2026-07-28	AUD 0.50	-0.99%	AUD 0.52	AUD 0.52	AUD 0.50	17.81K
2026-07-27	AUD 0.50	-2.88%	AUD 0.52	AUD 0.52	AUD 0.50	38.93K
2026-07-24	AUD 0.52	+0.97%	AUD 0.52	AUD 0.53	AUD 0.52	70.09K
2026-07-23	AUD 0.51	-2.83%	AUD 0.52	AUD 0.54	AUD 0.51	84.06K
2026-07-22	AUD 0.53	+11.58%	AUD 0.50	AUD 0.53	AUD 0.50	44.58K
2026-07-21	AUD 0.47	0.00%	AUD 0.48	AUD 0.49	AUD 0.47	37.64K
2026-07-20	AUD 0.47	-1.04%	AUD 0.47	AUD 0.48	AUD 0.47	58.42K
2026-07-17	AUD 0.48	0.00%	AUD 0.50	AUD 0.51	AUD 0.48	423.05K
2026-07-16	AUD 0.48	-7.69%	AUD 0.50	AUD 0.50	AUD 0.47	71.22K
2026-07-15	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-07-14	AUD 0.52	-3.70%	AUD 0.53	AUD 0.54	AUD 0.52	98.67K
2026-07-13	AUD 0.54	-0.92%	AUD 0.54	AUD 0.54	AUD 0.53	9.63K
2026-07-10	AUD 0.55	+3.81%	AUD 0.52	AUD 0.55	AUD 0.52	8.75K
2026-07-09	AUD 0.52	-0.94%	AUD 0.52	AUD 0.53	AUD 0.52	2.18K
2026-07-08	AUD 0.53	-7.02%	AUD 0.56	AUD 0.56	AUD 0.53	136.00K
2026-07-07	AUD 0.57	-1.72%	AUD 0.60	AUD 0.61	AUD 0.57	14.25K
2026-07-06	AUD 0.58	+13.73%	AUD 0.52	AUD 0.59	AUD 0.52	122.33K
2026-07-03	AUD 0.51	+10.87%	AUD 0.47	AUD 0.52	AUD 0.47	260.43K
2026-07-02	AUD 0.46	+4.55%	AUD 0.46	AUD 0.47	AUD 0.46	68.15K
2026-07-01	AUD 0.44	-2.22%	AUD 0.42	AUD 0.44	AUD 0.42	6.15K
2026-06-30	AUD 0.45	0.00%	AUD 0.45	AUD 0.46	AUD 0.41	142.24K
2026-06-29	AUD 0.45	-2.17%	AUD 0.47	AUD 0.47	AUD 0.45	59.36K
2026-06-26	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.46	112.52K
2026-06-25	AUD 0.47	-5.94%	AUD 0.51	AUD 0.51	AUD 0.47	52.32K
2026-06-24	AUD 0.50	-2.88%	AUD 0.52	AUD 0.52	AUD 0.50	36.70K
2026-06-23	AUD 0.52	-1.89%	AUD 0.52	AUD 0.53	AUD 0.51	79.35K
2026-06-22	AUD 0.53	-9.40%	AUD 0.58	AUD 0.58	AUD 0.52	101.75K
2026-06-19	AUD 0.58	+1.74%	AUD 0.58	AUD 0.59	AUD 0.58	4.63K
2026-06-18	AUD 0.57	-4.17%	AUD 0.59	AUD 0.59	AUD 0.56	122.98K
2026-06-17	AUD 0.60	+14.29%	AUD 0.54	AUD 0.60	AUD 0.53	49.70K
2026-06-16	AUD 0.52	+2.94%	AUD 0.52	AUD 0.53	AUD 0.52	19.40K
2026-06-15	AUD 0.51	+8.51%	AUD 0.50	AUD 0.53	AUD 0.50	81.57K
2026-06-12	AUD 0.47	+4.44%	AUD 0.47	AUD 0.48	AUD 0.47	63.02K
2026-06-11	AUD 0.45	-2.17%	AUD 0.45	AUD 0.46	AUD 0.44	308.50K
2026-06-10	AUD 0.46	-9.80%	AUD 0.51	AUD 0.51	AUD 0.44	424.95K
2026-06-09	AUD 0.51	-7.27%	AUD 0.55	AUD 0.56	AUD 0.50	165.00K
2026-06-05	AUD 0.55	-3.51%	AUD 0.57	AUD 0.57	AUD 0.55	42.97K
2026-06-04	AUD 0.57	0.00%	AUD 0.56	AUD 0.57	AUD 0.55	40.74K
2026-06-03	AUD 0.57	-1.72%	AUD 0.58	AUD 0.60	AUD 0.57	68.18K
2026-06-02	AUD 0.58	-5.69%	AUD 0.61	AUD 0.62	AUD 0.57	112.93K
2026-06-01	AUD 0.62	+4.24%	AUD 0.62	AUD 0.62	AUD 0.62	11.18K
2026-05-29	AUD 0.59	+5.36%	AUD 0.57	AUD 0.59	AUD 0.56	80.23K