ASX - Delayed Quote AUD

Ordell Minerals Limited (ORD.AX)

0.4100

-0.0900

(-18.00%)

At close: 4:10:57 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	0.4750	0.4750	0.4050	0.4100	0.4100	344,891
May 14, 2025	0.4750	0.5000	0.4750	0.5000	0.5000	29,590
May 13, 2025	0.4850	0.4850	0.4550	0.4750	0.4750	93,474
May 12, 2025	0.5500	0.5500	0.4700	0.5000	0.5000	318,899
May 9, 2025	0.6000	0.6100	0.5400	0.5500	0.5500	160,998
May 8, 2025	0.6000	0.6000	0.5800	0.5900	0.5900	35,382
May 7, 2025	0.5400	0.6100	0.5400	0.6000	0.6000	120,083
May 6, 2025	0.5600	0.5600	0.5350	0.5350	0.5350	52,653
May 5, 2025	0.5850	0.6000	0.5800	0.5800	0.5800	37,361
May 2, 2025	0.5700	0.6000	0.5450	0.6000	0.6000	87,840
May 1, 2025	0.5600	0.5800	0.5600	0.5600	0.5600	39,803
Apr 30, 2025	0.5750	0.5900	0.5550	0.5550	0.5550	72,857
Apr 29, 2025	0.5300	0.5800	0.5300	0.5750	0.5750	173,330
Apr 28, 2025	0.6150	0.6150	0.5100	0.5400	0.5400	417,589
Apr 24, 2025	0.6350	0.6350	0.6050	0.6150	0.6150	33,445
Apr 23, 2025	0.6100	0.6100	0.5900	0.6000	0.6000	70,544
Apr 22, 2025	0.5900	0.6400	0.5650	0.5950	0.5950	250,602
Apr 17, 2025	0.6450	0.6450	0.5750	0.5850	0.5850	646,542
Apr 16, 2025	0.5950	0.6400	0.5550	0.5900	0.5900	563,402
Apr 15, 2025	0.6950	0.7400	0.6750	0.6900	0.6900	219,304
Apr 14, 2025	0.7250	0.7500	0.6800	0.6800	0.6800	96,480
Apr 11, 2025	0.6450	0.7500	0.6450	0.7200	0.7200	187,640
Apr 10, 2025	0.6200	0.6500	0.6200	0.6350	0.6350	31,874
Apr 9, 2025	0.6050	0.6950	0.5900	0.6950	0.6950	63,603
Apr 8, 2025	0.6100	0.6475	0.5800	0.6475	0.6475	96,010
Apr 7, 2025	0.5800	0.6000	0.5400	0.5750	0.5750	217,822
Apr 4, 2025	0.5800	0.6800	0.5100	0.6500	0.6500	518,007
Apr 3, 2025	0.6350	0.6650	0.5800	0.5800	0.5800	351,327
Apr 2, 2025	0.7100	0.7100	0.6300	0.6300	0.6300	461,753
Apr 1, 2025	0.7200	0.7250	0.7000	0.7000	0.7000	91,061
Mar 31, 2025	0.7000	0.7200	0.6900	0.7200	0.7200	147,129
Mar 28, 2025	0.6700	0.7200	0.6700	0.7200	0.7200	247,525
Mar 27, 2025	0.6950	0.6950	0.6450	0.6800	0.6800	154,667
Mar 26, 2025	0.6950	0.7000	0.6650	0.7000	0.7000	48,481
Mar 25, 2025	0.6400	0.6900	0.6050	0.6800	0.6800	227,824
Mar 24, 2025	0.7000	0.7000	0.6200	0.6250	0.6250	110,373
Mar 21, 2025	0.7300	0.7500	0.6600	0.6850	0.6850	276,194
Mar 20, 2025	0.7000	0.7850	0.7000	0.7300	0.7300	539,514
Mar 19, 2025	0.5850	0.6700	0.5850	0.6700	0.6700	327,582
Mar 18, 2025	0.5900	0.6000	0.5750	0.6000	0.6000	134,854
Mar 17, 2025	0.6200	0.6500	0.5700	0.5900	0.5900	276,968
Mar 14, 2025	0.6000	0.6400	0.6000	0.6200	0.6200	205,867
Mar 13, 2025	0.5800	0.6400	0.5800	0.6400	0.6400	335,593
Mar 12, 2025	0.5500	0.5950	0.5500	0.5950	0.5950	104,212
Mar 11, 2025	0.5600	0.5650	0.5400	0.5500	0.5500	94,643
Mar 10, 2025	0.6000	0.6000	0.5800	0.5850	0.5850	92,124
Mar 7, 2025	0.5400	0.6000	0.5400	0.6000	0.6000	204,005
Mar 6, 2025	0.6150	0.6150	0.5500	0.5550	0.5550	305,299
Mar 5, 2025	0.6600	0.6600	0.5900	0.6250	0.6250	433,660
Mar 4, 2025	0.6450	0.6700	0.6200	0.6650	0.6650	234,851
Mar 3, 2025	0.6000	0.6500	0.5100	0.6500	0.6500	624,826
Feb 28, 2025	0.4900	0.7350	0.4850	0.5600	0.5600	2,279,069
Feb 27, 2025	0.4350	0.4950	0.4350	0.4850	0.4850	198,662
Feb 26, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	93,045
Feb 25, 2025	0.4300	0.4450	0.4300	0.4400	0.4400	61,519
Feb 24, 2025	0.4450	0.4525	0.4400	0.4450	0.4450	94,163
Feb 21, 2025	0.4500	0.4600	0.4450	0.4450	0.4450	203,109
Feb 20, 2025	0.4200	0.4500	0.4100	0.4500	0.4500	351,101
Feb 19, 2025	0.4050	0.4400	0.3900	0.4050	0.4050	418,390
Feb 18, 2025	0.3900	0.4100	0.3850	0.4050	0.4050	391,597
Feb 17, 2025	0.3800	0.3900	0.3750	0.3750	0.3750	253,169
Feb 14, 2025	0.3650	0.3900	0.3600	0.3650	0.3650	271,157
Feb 13, 2025	0.3550	0.3650	0.3550	0.3650	0.3650	6,614
Feb 12, 2025	0.3450	0.3550	0.3400	0.3450	0.3450	131,304
Feb 11, 2025	0.3650	0.3750	0.3450	0.3450	0.3450	219,333
Feb 10, 2025	0.3800	0.3850	0.3600	0.3600	0.3600	125,865
Feb 7, 2025	0.3950	0.4100	0.3800	0.3900	0.3900	319,271
Feb 6, 2025	0.3600	0.4200	0.3600	0.3900	0.3900	702,152
Feb 5, 2025	0.3450	0.3650	0.3450	0.3500	0.3500	46,771
Feb 4, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	36,971
Feb 3, 2025	0.3300	0.3400	0.3300	0.3400	0.3400	51,619
Jan 31, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	74,581
Jan 30, 2025	0.3300	0.3450	0.3200	0.3400	0.3400	92,628
Jan 29, 2025	0.3300	0.3300	0.3250	0.3300	0.3300	40,255
Jan 28, 2025	0.3200	0.3300	0.3200	0.3250	0.3250	117,141
Jan 24, 2025	0.3150	0.3200	0.3100	0.3200	0.3200	17,676
Jan 23, 2025	0.3150	0.3150	0.3050	0.3050	0.3050	132,197
Jan 22, 2025	0.3300	0.3300	0.3100	0.3100	0.3100	86,628
Jan 21, 2025	0.3000	0.3350	0.3000	0.3300	0.3300	355,657
Jan 20, 2025	0.2950	0.3000	0.2900	0.3000	0.3000	34,371
Jan 17, 2025	0.3100	0.3150	0.2950	0.2950	0.2950	223,220
Jan 16, 2025	0.3050	0.3150	0.3000	0.3050	0.3050	260,809
Jan 15, 2025	0.3250	0.3250	0.2850	0.2950	0.2950	482,119
Jan 14, 2025	0.3750	0.3750	0.3150	0.3250	0.3250	493,347
Jan 13, 2025	0.3600	0.3700	0.3500	0.3700	0.3700	57,144
Jan 10, 2025	0.3550	0.3800	0.3500	0.3750	0.3750	162,811
Jan 9, 2025	0.3300	0.3550	0.3300	0.3550	0.3550	43,019
Jan 8, 2025	0.3700	0.3700	0.3250	0.3250	0.3250	129,729
Jan 7, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	107,479
Jan 6, 2025	0.3500	0.3700	0.3500	0.3700	0.3700	208,842
Jan 3, 2025	0.3650	0.3750	0.3400	0.3700	0.3700	81,191
Jan 2, 2025	0.3400	0.3650	0.3400	0.3650	0.3650	311,979
Dec 31, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	41,509
Dec 30, 2024	0.3150	0.3400	0.3150	0.3400	0.3400	125,898
Dec 27, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	40,803
Dec 24, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	16,108
Dec 23, 2024	0.3000	0.3150	0.2900	0.3150	0.3150	72,340
Dec 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	36,258
Dec 19, 2024	0.2850	0.3150	0.2850	0.3150	0.3150	126,464
Dec 18, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	125,049
Dec 17, 2024	0.2900	0.3150	0.2900	0.2900	0.2900	76,154
Dec 16, 2024	0.3000	0.3000	0.2850	0.2900	0.2900	325,533
Dec 13, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	46,232
Dec 12, 2024	0.3000	0.3150	0.2950	0.3150	0.3150	91,090
Dec 11, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	152,086
Dec 10, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	68,636
Dec 9, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	56,486
Dec 6, 2024	0.3100	0.3250	0.3000	0.3250	0.3250	239,111
Dec 5, 2024	0.3300	0.3350	0.3050	0.3100	0.3100	621,681
Dec 4, 2024	0.3550	0.3550	0.3150	0.3250	0.3250	298,739
Dec 3, 2024	0.3550	0.3650	0.3250	0.3550	0.3550	156,199
Dec 2, 2024	0.3500	0.3750	0.3500	0.3500	0.3500	235,912
Nov 29, 2024	0.3150	0.3500	0.3150	0.3500	0.3500	346,206
Nov 28, 2024	0.3250	0.3350	0.3050	0.3050	0.3050	61,300
Nov 27, 2024	0.3050	0.3300	0.3000	0.3300	0.3300	140,215
Nov 26, 2024	0.3150	0.3150	0.2850	0.3050	0.3050	317,400
Nov 25, 2024	0.3250	0.3350	0.3000	0.3100	0.3100	562,031
Nov 22, 2024	0.3500	0.3500	0.3000	0.3150	0.3150	955,737
Nov 21, 2024	0.3700	0.3800	0.3500	0.3500	0.3500	291,519
Nov 20, 2024	0.3350	0.3650	0.3250	0.3600	0.3600	573,850
Nov 19, 2024	0.3250	0.3450	0.3250	0.3300	0.3300	189,915
Nov 18, 2024	0.3350	0.3450	0.3100	0.3100	0.3100	606,962
Nov 15, 2024	0.2850	0.3300	0.2850	0.3350	0.3350	424,386
Nov 14, 2024	0.2900	0.3100	0.2850	0.2850	0.2850	466,563
Nov 13, 2024	0.2850	0.3100	0.2750	0.2800	0.2800	682,667
Nov 12, 2024	0.3200	0.3200	0.2800	0.2900	0.2900	879,689
Nov 11, 2024	0.3350	0.3450	0.3000	0.3250	0.3250	915,847
Nov 8, 2024	0.3450	0.4050	0.3200	0.3300	0.3300	2,651,826
Nov 7, 2024	0.3300	0.3900	0.3300	0.3400	0.3400	2,827,591
Nov 6, 2024	0.3850	0.4150	0.3350	0.3400	0.3400	2,850,427
Nov 5, 2024	0.3700	0.4450	0.3250	0.3700	0.3700	5,619,134
Nov 4, 2024	0.2500	0.4000	0.2500	0.3850	0.3850	10,778,742
Nov 1, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	51,762
Oct 31, 2024	0.2200	0.2300	0.2200	0.2250	0.2250	51,650
Oct 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	10,000
Oct 29, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	48,185
Oct 28, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	3,666
Oct 25, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	19,284
Oct 24, 2024	0.2350	0.2350	0.2100	0.2200	0.2200	314,832
Oct 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	16,459
Oct 22, 2024	0.2550	0.2550	0.2400	0.2400	0.2400	100,920
Oct 21, 2024	0.2550	0.2600	0.2550	0.2550	0.2550	214,021
Oct 18, 2024	0.2400	0.2600	0.2400	0.2450	0.2450	54,178
Oct 17, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	68,000
Oct 16, 2024	0.2250	0.2400	0.2250	0.2400	0.2400	196,632
Oct 15, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	12,124
Oct 14, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	2,202
Oct 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Oct 10, 2024	0.2200	0.2400	0.2200	0.2200	0.2200	120,447
Oct 9, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	42,021
Oct 8, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 7, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 4, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	157,978
Oct 3, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	23,381
Oct 2, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	205,219
Oct 1, 2024	0.2300	0.2350	0.2200	0.2200	0.2200	268,308
Sep 30, 2024	0.2450	0.2450	0.2300	0.2300	0.2300	69,289
Sep 27, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	50,038
Sep 26, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	15,000
Sep 25, 2024	0.2450	0.2550	0.2450	0.2500	0.2500	39,725
Sep 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	13,665
Sep 23, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	41,451
Sep 20, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	86,580
Sep 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	53,070
Sep 18, 2024	0.2600	0.2600	0.2400	0.2550	0.2550	114,107
Sep 17, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	70,871
Sep 16, 2024	0.2450	0.2600	0.2450	0.2550	0.2550	173,173
Sep 13, 2024	0.2300	0.2400	0.2200	0.2400	0.2400	302,191
Sep 12, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	73,740
Sep 11, 2024	0.2700	0.2850	0.2250	0.2350	0.2350	926,658
Sep 10, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	36,108
Sep 9, 2024	0.2600	0.2600	0.2525	0.2600	0.2600	21,426
Sep 6, 2024	0.2650	0.2700	0.2550	0.2550	0.2550	285,658
Sep 5, 2024	0.2700	0.2700	0.2550	0.2700	0.2700	15,996
Sep 4, 2024	0.2700	0.2800	0.2550	0.2700	0.2700	88,868
Sep 3, 2024	0.2450	0.2650	0.2450	0.2650	0.2650	29,467
Sep 2, 2024	0.2800	0.2800	0.2500	0.2500	0.2500	265,383
Aug 30, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	19,990
Aug 29, 2024	0.2750	0.2750	0.2650	0.2750	0.2750	48,058
Aug 28, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	35,969
Aug 27, 2024	0.2750	0.2750	0.2600	0.2750	0.2750	30,529
Aug 26, 2024	0.2750	0.2850	0.2750	0.2800	0.2800	298,211
Aug 23, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	225,955
Aug 22, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	145,184
Aug 21, 2024	0.2600	0.2900	0.2600	0.2800	0.2800	469,601
Aug 20, 2024	0.2500	0.2750	0.2500	0.2650	0.2650	473,115
Aug 19, 2024	0.2300	0.2500	0.2300	0.2450	0.2450	130,720
Aug 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	8,717
Aug 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	9,000
Aug 14, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	102,073
Aug 13, 2024	0.2250	0.2400	0.2150	0.2250	0.2250	134,898
Aug 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	45,932
Aug 9, 2024	0.2400	0.2400	0.2250	0.2400	0.2400	238,114
Aug 8, 2024	0.2350	0.2350	0.2250	0.2250	0.2250	30,368
Aug 7, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	73,066
Aug 6, 2024	0.2350	0.2450	0.2350	0.2350	0.2350	187,988
Aug 5, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	26,945
Aug 2, 2024	0.2650	0.2700	0.2600	0.2600	0.2600	536,615
Aug 1, 2024	0.2750	0.2900	0.2650	0.2650	0.2650	379,941
Jul 31, 2024	0.2650	0.2850	0.2600	0.2700	0.2700	557,868
Jul 30, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	53,076
Jul 29, 2024	0.2750	0.2750	0.2500	0.2650	0.2650	221,354
Jul 26, 2024	0.2550	0.2700	0.2400	0.2700	0.2700	102,775
Jul 25, 2024	0.2250	0.2400	0.2250	0.2400	0.2400	252,052
Jul 24, 2024	0.2000	0.2250	0.2000	0.2200	0.2200	527,068
Jul 23, 2024	0.2100	0.2100	0.2000	0.2050	0.2050	272,030
Jul 22, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	305,437
Jul 19, 2024	0.2100	0.2200	0.1950	0.2100	0.2100	1,478,085

5YZ.SG Forge Resources Corp

0.4930

+1.02%

5YZ.BE Forge Resources Corp

0.5080

+0.40%

5YZ.MU Forge Resources Corp

0.5020

0.00%

5YZ.F Forge Resources Corp.

0.4850

-0.82%

AAJ.AX Aruma Resources Limited

0.0110

0.00%

GMN.AX Gold Mountain Limited

0.0020

0.00%

TTM.AX Titan Minerals Limited

0.3600

-4.00%

FRGGF Forge Resources Corp.

0.5630

0.00%

FRG.CN Forge Resources Corp.

0.7900

+1.28%

CMM.AX Capricorn Metals Ltd

8.39

-1.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ordell Minerals Limited (ORD.AX)

Related Tickers