Osmond Resources Limited OSM

ASX · Australia · Non-Energy Minerals

AUD 0.6100-0.04 (-6.15%)

Market closed· Oct 2, 2026, 5:53 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.61	-6.15%	AUD 0.68	AUD 0.70	AUD 0.59	303.39K
2026-10-01	AUD 0.65	+4.84%	AUD 0.62	AUD 0.65	AUD 0.61	89.10K
2026-09-30	AUD 0.62	-2.36%	AUD 0.64	AUD 0.64	AUD 0.61	95.69K
2026-09-29	AUD 0.63	-2.31%	AUD 0.63	AUD 0.64	AUD 0.60	47.91K
2026-09-28	AUD 0.65	+1.56%	AUD 0.66	AUD 0.66	AUD 0.65	41.84K
2026-09-25	AUD 0.64	-5.88%	AUD 0.68	AUD 0.68	AUD 0.63	26.07K
2026-09-24	AUD 0.68	+13.33%	AUD 0.61	AUD 0.69	AUD 0.61	99.22K
2026-09-23	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.60	32.62K
2026-09-22	AUD 0.60	-4.03%	AUD 0.62	AUD 0.62	AUD 0.60	83.22K
2026-09-21	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.62	50
2026-09-18	AUD 0.62	+1.64%	AUD 0.62	AUD 0.63	AUD 0.62	8.55K
2026-09-17	AUD 0.61	-0.81%	AUD 0.62	AUD 0.63	AUD 0.61	53.24K
2026-09-16	AUD 0.62	-2.38%	AUD 0.62	AUD 0.62	AUD 0.62	985
2026-09-15	AUD 0.63	+3.28%	AUD 0.63	AUD 0.63	AUD 0.63	20.35K
2026-09-14	AUD 0.61	+1.67%	AUD 0.59	AUD 0.63	AUD 0.59	37.19K
2026-09-11	AUD 0.60	-1.64%	AUD 0.60	AUD 0.63	AUD 0.60	212.68K
2026-09-10	AUD 0.61	-3.94%	AUD 0.62	AUD 0.62	AUD 0.60	291.87K
2026-09-09	AUD 0.63	+2.42%	AUD 0.64	AUD 0.64	AUD 0.59	43.09K
2026-09-08	AUD 0.62	+1.64%	AUD 0.61	AUD 0.62	AUD 0.61	12.69K
2026-09-07	AUD 0.61	-1.61%	AUD 0.61	AUD 0.61	AUD 0.60	60.04K
2026-09-04	AUD 0.62	-0.80%	AUD 0.63	AUD 0.63	AUD 0.61	44.48K
2026-09-03	AUD 0.63	-2.34%	AUD 0.64	AUD 0.64	AUD 0.63	14.13K
2026-09-02	AUD 0.64	-3.03%	AUD 0.64	AUD 0.64	AUD 0.63	47.87K
2026-09-01	AUD 0.66	0.00%	AUD 0.67	AUD 0.67	AUD 0.64	18.76K
2026-08-31	AUD 0.66	+1.54%	AUD 0.67	AUD 0.68	AUD 0.64	39.60K
2026-08-28	AUD 0.65	+0.78%	AUD 0.64	AUD 0.67	AUD 0.64	35.99K
2026-08-27	AUD 0.64	-2.27%	AUD 0.66	AUD 0.66	AUD 0.64	58.77K
2026-08-26	AUD 0.66	0.00%	AUD 0.67	AUD 0.68	AUD 0.66	49.73K
2026-08-25	AUD 0.66	-5.04%	AUD 0.70	AUD 0.70	AUD 0.66	45.46K
2026-08-24	AUD 0.69	+7.75%	AUD 0.65	AUD 0.69	AUD 0.64	158.71K
2026-08-21	AUD 0.64	-0.39%	AUD 0.65	AUD 0.65	AUD 0.63	9.94K
2026-08-20	AUD 0.65	-0.38%	AUD 0.67	AUD 0.67	AUD 0.65	2.03K
2026-08-19	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-18	AUD 0.65	0.00%	AUD 0.63	AUD 0.65	AUD 0.60	60.44K
2026-08-17	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	6
2026-08-14	AUD 0.65	-0.76%	AUD 0.66	AUD 0.67	AUD 0.62	85.93K
2026-08-13	AUD 0.65	-2.24%	AUD 0.69	AUD 0.69	AUD 0.65	18.79K
2026-08-12	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	6.17K
2026-08-11	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.66	5.03K
2026-08-10	AUD 0.68	-4.23%	AUD 0.70	AUD 0.70	AUD 0.68	44.88K
2026-08-07	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.71	60.53K
2026-08-06	AUD 0.70	+1.44%	AUD 0.69	AUD 0.70	AUD 0.69	49.33K
2026-08-05	AUD 0.69	+0.72%	AUD 0.69	AUD 0.70	AUD 0.68	104.25K
2026-08-04	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.69	10.00K
2026-08-03	AUD 0.68	-4.23%	AUD 0.68	AUD 0.68	AUD 0.68	620
2026-07-31	AUD 0.71	-1.39%	AUD 0.70	AUD 0.71	AUD 0.70	1.45K
2026-07-30	AUD 0.72	+5.88%	AUD 0.72	AUD 0.72	AUD 0.70	74.45K
2026-07-29	AUD 0.68	-6.85%	AUD 0.74	AUD 0.74	AUD 0.67	112.18K
2026-07-28	AUD 0.73	+4.29%	AUD 0.72	AUD 0.75	AUD 0.72	92.20K
2026-07-27	AUD 0.70	-5.41%	AUD 0.74	AUD 0.75	AUD 0.70	321.24K
2026-07-24	AUD 0.74	0.00%	AUD 0.74	AUD 0.76	AUD 0.74	221.31K
2026-07-23	AUD 0.74	+12.98%	AUD 0.69	AUD 0.75	AUD 0.68	204.79K
2026-07-22	AUD 0.65	-5.07%	AUD 0.65	AUD 0.65	AUD 0.65	1.47K
2026-07-21	AUD 0.69	-2.82%	AUD 0.69	AUD 0.69	AUD 0.69	3.07K
2026-07-20	AUD 0.71	+5.97%	AUD 0.70	AUD 0.71	AUD 0.69	61.71K
2026-07-17	AUD 0.67	-10.07%	AUD 0.75	AUD 0.75	AUD 0.67	107.41K
2026-07-16	AUD 0.75	+2.05%	AUD 0.73	AUD 0.77	AUD 0.73	48.43K
2026-07-15	AUD 0.73	+8.96%	AUD 0.68	AUD 0.73	AUD 0.68	107.67K
2026-07-14	AUD 0.67	-2.90%	AUD 0.68	AUD 0.68	AUD 0.67	58.43K
2026-07-13	AUD 0.69	+7.81%	AUD 0.65	AUD 0.69	AUD 0.65	14.51K
2026-07-10	AUD 0.64	+4.92%	AUD 0.63	AUD 0.64	AUD 0.63	5.59K
2026-07-09	AUD 0.61	-8.96%	AUD 0.69	AUD 0.70	AUD 0.61	18.02K
2026-07-08	AUD 0.67	-3.60%	AUD 0.68	AUD 0.68	AUD 0.67	8.81K
2026-07-07	AUD 0.69	+3.73%	AUD 0.67	AUD 0.72	AUD 0.67	25.97K
2026-07-06	AUD 0.67	-5.63%	AUD 0.72	AUD 0.72	AUD 0.67	74.75K
2026-07-03	AUD 0.71	-6.58%	AUD 0.76	AUD 0.77	AUD 0.71	149.61K
2026-07-02	AUD 0.76	-1.94%	AUD 0.76	AUD 0.78	AUD 0.76	60.72K
2026-07-01	AUD 0.77	+3.33%	AUD 0.77	AUD 0.79	AUD 0.77	105.23K
2026-06-30	AUD 0.75	+7.14%	AUD 0.74	AUD 0.81	AUD 0.74	689.98K
2026-06-29	AUD 0.70	-2.78%	AUD 0.72	AUD 0.83	AUD 0.70	359.64K
2026-06-26	AUD 0.72	+16.13%	AUD 0.63	AUD 0.74	AUD 0.63	221.20K
2026-06-25	AUD 0.62	+16.98%	AUD 0.55	AUD 0.62	AUD 0.55	175.82K
2026-06-24	AUD 0.53	+6.00%	AUD 0.50	AUD 0.53	AUD 0.50	301.77K
2026-06-23	AUD 0.50	-10.71%	AUD 0.54	AUD 0.54	AUD 0.50	321.97K
2026-06-22	AUD 0.56	+7.69%	AUD 0.55	AUD 0.56	AUD 0.54	124.60K
2026-06-19	AUD 0.52	-3.70%	AUD 0.53	AUD 0.53	AUD 0.52	34.07K
2026-06-18	AUD 0.54	-2.70%	AUD 0.58	AUD 0.58	AUD 0.53	23.59K
2026-06-17	AUD 0.56	+1.83%	AUD 0.55	AUD 0.56	AUD 0.54	32.13K
2026-06-16	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	27.08K
2026-06-15	AUD 0.53	-3.64%	AUD 0.55	AUD 0.57	AUD 0.52	215.73K
2026-06-12	AUD 0.55	+22.22%	AUD 0.50	AUD 0.55	AUD 0.50	137.91K
2026-06-11	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.43	58.12K
2026-06-10	AUD 0.46	-3.19%	AUD 0.47	AUD 0.48	AUD 0.46	31.40K
2026-06-09	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.46	51.35K
2026-06-05	AUD 0.46	-7.07%	AUD 0.49	AUD 0.49	AUD 0.46	55.09K
2026-06-04	AUD 0.50	-2.94%	AUD 0.51	AUD 0.51	AUD 0.50	152.30K
2026-06-03	AUD 0.51	-1.92%	AUD 0.51	AUD 0.51	AUD 0.51	46.96K
2026-06-02	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-01	AUD 0.52	-5.45%	AUD 0.55	AUD 0.55	AUD 0.50	163.29K
2026-05-29	AUD 0.55	+19.57%	AUD 0.45	AUD 0.56	AUD 0.45	154.85K

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 0.61	-6.15%	AUD 0.68	AUD 0.70	AUD 0.59	303.39K
2026-10-01	AUD 0.65	+4.84%	AUD 0.62	AUD 0.65	AUD 0.61	89.10K
2026-09-30	AUD 0.62	-2.36%	AUD 0.64	AUD 0.64	AUD 0.61	95.69K
2026-09-29	AUD 0.63	-2.31%	AUD 0.63	AUD 0.64	AUD 0.60	47.91K
2026-09-28	AUD 0.65	+1.56%	AUD 0.66	AUD 0.66	AUD 0.65	41.84K
2026-09-25	AUD 0.64	-5.88%	AUD 0.68	AUD 0.68	AUD 0.63	26.07K
2026-09-24	AUD 0.68	+13.33%	AUD 0.61	AUD 0.69	AUD 0.61	99.22K
2026-09-23	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.60	32.62K
2026-09-22	AUD 0.60	-4.03%	AUD 0.62	AUD 0.62	AUD 0.60	83.22K
2026-09-21	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.62	50
2026-09-18	AUD 0.62	+1.64%	AUD 0.62	AUD 0.63	AUD 0.62	8.55K
2026-09-17	AUD 0.61	-0.81%	AUD 0.62	AUD 0.63	AUD 0.61	53.24K
2026-09-16	AUD 0.62	-2.38%	AUD 0.62	AUD 0.62	AUD 0.62	985
2026-09-15	AUD 0.63	+3.28%	AUD 0.63	AUD 0.63	AUD 0.63	20.35K
2026-09-14	AUD 0.61	+1.67%	AUD 0.59	AUD 0.63	AUD 0.59	37.19K
2026-09-11	AUD 0.60	-1.64%	AUD 0.60	AUD 0.63	AUD 0.60	212.68K
2026-09-10	AUD 0.61	-3.94%	AUD 0.62	AUD 0.62	AUD 0.60	291.87K
2026-09-09	AUD 0.63	+2.42%	AUD 0.64	AUD 0.64	AUD 0.59	43.09K
2026-09-08	AUD 0.62	+1.64%	AUD 0.61	AUD 0.62	AUD 0.61	12.69K
2026-09-07	AUD 0.61	-1.61%	AUD 0.61	AUD 0.61	AUD 0.60	60.04K
2026-09-04	AUD 0.62	-0.80%	AUD 0.63	AUD 0.63	AUD 0.61	44.48K
2026-09-03	AUD 0.63	-2.34%	AUD 0.64	AUD 0.64	AUD 0.63	14.13K
2026-09-02	AUD 0.64	-3.03%	AUD 0.64	AUD 0.64	AUD 0.63	47.87K
2026-09-01	AUD 0.66	0.00%	AUD 0.67	AUD 0.67	AUD 0.64	18.76K
2026-08-31	AUD 0.66	+1.54%	AUD 0.67	AUD 0.68	AUD 0.64	39.60K
2026-08-28	AUD 0.65	+0.78%	AUD 0.64	AUD 0.67	AUD 0.64	35.99K
2026-08-27	AUD 0.64	-2.27%	AUD 0.66	AUD 0.66	AUD 0.64	58.77K
2026-08-26	AUD 0.66	0.00%	AUD 0.67	AUD 0.68	AUD 0.66	49.73K
2026-08-25	AUD 0.66	-5.04%	AUD 0.70	AUD 0.70	AUD 0.66	45.46K
2026-08-24	AUD 0.69	+7.75%	AUD 0.65	AUD 0.69	AUD 0.64	158.71K
2026-08-21	AUD 0.64	-0.39%	AUD 0.65	AUD 0.65	AUD 0.63	9.94K
2026-08-20	AUD 0.65	-0.38%	AUD 0.67	AUD 0.67	AUD 0.65	2.03K
2026-08-19	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-18	AUD 0.65	0.00%	AUD 0.63	AUD 0.65	AUD 0.60	60.44K
2026-08-17	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	6
2026-08-14	AUD 0.65	-0.76%	AUD 0.66	AUD 0.67	AUD 0.62	85.93K
2026-08-13	AUD 0.65	-2.24%	AUD 0.69	AUD 0.69	AUD 0.65	18.79K
2026-08-12	AUD 0.67	0.00%	AUD 0.67	AUD 0.67	AUD 0.67	6.17K
2026-08-11	AUD 0.67	-1.47%	AUD 0.69	AUD 0.69	AUD 0.66	5.03K
2026-08-10	AUD 0.68	-4.23%	AUD 0.70	AUD 0.70	AUD 0.68	44.88K
2026-08-07	AUD 0.71	+0.71%	AUD 0.71	AUD 0.71	AUD 0.71	60.53K
2026-08-06	AUD 0.70	+1.44%	AUD 0.69	AUD 0.70	AUD 0.69	49.33K
2026-08-05	AUD 0.69	+0.72%	AUD 0.69	AUD 0.70	AUD 0.68	104.25K
2026-08-04	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.69	10.00K
2026-08-03	AUD 0.68	-4.23%	AUD 0.68	AUD 0.68	AUD 0.68	620
2026-07-31	AUD 0.71	-1.39%	AUD 0.70	AUD 0.71	AUD 0.70	1.45K
2026-07-30	AUD 0.72	+5.88%	AUD 0.72	AUD 0.72	AUD 0.70	74.45K
2026-07-29	AUD 0.68	-6.85%	AUD 0.74	AUD 0.74	AUD 0.67	112.18K
2026-07-28	AUD 0.73	+4.29%	AUD 0.72	AUD 0.75	AUD 0.72	92.20K
2026-07-27	AUD 0.70	-5.41%	AUD 0.74	AUD 0.75	AUD 0.70	321.24K
2026-07-24	AUD 0.74	0.00%	AUD 0.74	AUD 0.76	AUD 0.74	221.31K
2026-07-23	AUD 0.74	+12.98%	AUD 0.69	AUD 0.75	AUD 0.68	204.79K
2026-07-22	AUD 0.65	-5.07%	AUD 0.65	AUD 0.65	AUD 0.65	1.47K
2026-07-21	AUD 0.69	-2.82%	AUD 0.69	AUD 0.69	AUD 0.69	3.07K
2026-07-20	AUD 0.71	+5.97%	AUD 0.70	AUD 0.71	AUD 0.69	61.71K
2026-07-17	AUD 0.67	-10.07%	AUD 0.75	AUD 0.75	AUD 0.67	107.41K
2026-07-16	AUD 0.75	+2.05%	AUD 0.73	AUD 0.77	AUD 0.73	48.43K
2026-07-15	AUD 0.73	+8.96%	AUD 0.68	AUD 0.73	AUD 0.68	107.67K
2026-07-14	AUD 0.67	-2.90%	AUD 0.68	AUD 0.68	AUD 0.67	58.43K
2026-07-13	AUD 0.69	+7.81%	AUD 0.65	AUD 0.69	AUD 0.65	14.51K
2026-07-10	AUD 0.64	+4.92%	AUD 0.63	AUD 0.64	AUD 0.63	5.59K
2026-07-09	AUD 0.61	-8.96%	AUD 0.69	AUD 0.70	AUD 0.61	18.02K
2026-07-08	AUD 0.67	-3.60%	AUD 0.68	AUD 0.68	AUD 0.67	8.81K
2026-07-07	AUD 0.69	+3.73%	AUD 0.67	AUD 0.72	AUD 0.67	25.97K
2026-07-06	AUD 0.67	-5.63%	AUD 0.72	AUD 0.72	AUD 0.67	74.75K
2026-07-03	AUD 0.71	-6.58%	AUD 0.76	AUD 0.77	AUD 0.71	149.61K
2026-07-02	AUD 0.76	-1.94%	AUD 0.76	AUD 0.78	AUD 0.76	60.72K
2026-07-01	AUD 0.77	+3.33%	AUD 0.77	AUD 0.79	AUD 0.77	105.23K
2026-06-30	AUD 0.75	+7.14%	AUD 0.74	AUD 0.81	AUD 0.74	689.98K
2026-06-29	AUD 0.70	-2.78%	AUD 0.72	AUD 0.83	AUD 0.70	359.64K
2026-06-26	AUD 0.72	+16.13%	AUD 0.63	AUD 0.74	AUD 0.63	221.20K
2026-06-25	AUD 0.62	+16.98%	AUD 0.55	AUD 0.62	AUD 0.55	175.82K
2026-06-24	AUD 0.53	+6.00%	AUD 0.50	AUD 0.53	AUD 0.50	301.77K
2026-06-23	AUD 0.50	-10.71%	AUD 0.54	AUD 0.54	AUD 0.50	321.97K
2026-06-22	AUD 0.56	+7.69%	AUD 0.55	AUD 0.56	AUD 0.54	124.60K
2026-06-19	AUD 0.52	-3.70%	AUD 0.53	AUD 0.53	AUD 0.52	34.07K
2026-06-18	AUD 0.54	-2.70%	AUD 0.58	AUD 0.58	AUD 0.53	23.59K
2026-06-17	AUD 0.56	+1.83%	AUD 0.55	AUD 0.56	AUD 0.54	32.13K
2026-06-16	AUD 0.55	+2.83%	AUD 0.53	AUD 0.55	AUD 0.53	27.08K
2026-06-15	AUD 0.53	-3.64%	AUD 0.55	AUD 0.57	AUD 0.52	215.73K
2026-06-12	AUD 0.55	+22.22%	AUD 0.50	AUD 0.55	AUD 0.50	137.91K
2026-06-11	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.43	58.12K
2026-06-10	AUD 0.46	-3.19%	AUD 0.47	AUD 0.48	AUD 0.46	31.40K
2026-06-09	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.46	51.35K
2026-06-05	AUD 0.46	-7.07%	AUD 0.49	AUD 0.49	AUD 0.46	55.09K
2026-06-04	AUD 0.50	-2.94%	AUD 0.51	AUD 0.51	AUD 0.50	152.30K
2026-06-03	AUD 0.51	-1.92%	AUD 0.51	AUD 0.51	AUD 0.51	46.96K
2026-06-02	AUD 0.52	0.00%	AUD 0.52	AUD 0.52	AUD 0.52	0
2026-06-01	AUD 0.52	-5.45%	AUD 0.55	AUD 0.55	AUD 0.50	163.29K
2026-05-29	AUD 0.55	+19.57%	AUD 0.45	AUD 0.56	AUD 0.45	154.85K