Ordell Minerals Ltd (ORD)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 7.01754385965 | 0.285 | 0.315 | 0.285 | 62793 | 0.31283465 | DE |
| 4 | -0.02 | -6.15384615385 | 0.325 | 0.375 | 0.285 | 165873 | 0.31631657 | DE |
| 12 | 0.075 | 32.6086956522 | 0.23 | 0.445 | 0.21 | 639476 | 0.34257246 | DE |
| 26 | 0.095 | 45.2380952381 | 0.21 | 0.445 | 0.195 | 419911 | 0.32167124 | DE |
| 52 | 0.095 | 45.2380952381 | 0.21 | 0.445 | 0.195 | 419911 | 0.32167124 | DE |
| 156 | 0.095 | 45.2380952381 | 0.21 | 0.445 | 0.195 | 419911 | 0.32167124 | DE |
| 260 | 0.095 | 45.2380952381 | 0.21 | 0.445 | 0.195 | 419911 | 0.32167124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 0.305 | -0.01 | -3.17 | 0.31 | 0.31 | 0.305 | 40803 |
| 1735014060 | 0.315 | 0 | 0.00 | 0.31 | 0.315 | 0.31 | 16108 |
| 1734930900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.29 | 72340 |
| 1734671700 | 0.3 | -0.015 | -4.76 | 0.29 | 0.3 | 0.29 | 36258 |
| 1734585300 | 0.315 | 0.015 | 5.00 | 0.2849999 | 0.315 | 0.2849999 | 126464 |
| 1734498900 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.2849999 | 125049 |
| 1734412500 | 0.29 | 0 | 0.00 | 0.29 | 0.315 | 0.29 | 76154 |
| 1734326100 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.2849999 | 325533 |
| 1734066900 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.305 | 46232 |
| 1733980500 | 0.315 | 0.025 | 8.62 | 0.3 | 0.315 | 0.295 | 91090 |
| 1733894100 | 0.29 | -0.02 | -6.45 | 0.3 | 0.31 | 0.29 | 152086 |
| 1733807700 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.3 | 68636 |
| 1733721300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 56486 |
| 1733462100 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.3 | 239111 |
| 1733375700 | 0.305 | -0.015 | -4.69 | 0.33 | 0.335 | 0.305 | 621681 |
| 1733289300 | 0.32 | -0.035 | -9.86 | 0.355 | 0.355 | 0.315 | 298739 |
| 1733202900 | 0.355 | 0 | 0.00 | 0.355 | 0.365 | 0.325 | 156199 |
| 1733116500 | 0.355 | 0.005 | 1.43 | 0.35 | 0.375 | 0.35 | 235912 |
| 1732857300 | 0.35 | 0.045 | 14.75 | 0.315 | 0.35 | 0.315 | 346206 |
| 1732770900 | 0.305 | -0.025 | -7.58 | 0.325 | 0.335 | 0.305 | 61300 |
| 1732684500 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.3 | 140215 |
| 1732598100 | 0.305 | -0.005 | -1.61 | 0.315 | 0.315 | 0.2849999 | 317400 |
| 1732511700 | 0.31 | -0.005 | -1.59 | 0.325 | 0.335 | 0.3 | 562031 |
| 1732252500 | 0.315 | -0.04 | -11.27 | 0.35 | 0.35 | 0.3 | 955737 |
| 1732166100 | 0.355 | -0.005 | -1.39 | 0.37 | 0.38 | 0.35 | 291519 |
| 1732079700 | 0.36 | 0.03 | 9.09 | 0.335 | 0.365 | 0.325 | 573850 |
| 1731993300 | 0.33 | 0.015 | 4.76 | 0.325 | 0.3449999 | 0.325 | 189915 |
| 1731906900 | 0.315 | -0.015 | -4.55 | 0.335 | 0.3449999 | 0.31 | 606962 |
| 1731647700 | 0.33 | 0.04 | 13.79 | 0.2849999 | 0.33 | 0.2849999 | 478704 |
| 1731561300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.31 | 0.29 | 466563 |
| 1731474900 | 0.295 | 0 | 0.00 | 0.2849999 | 0.31 | 0.275 | 682667 |
| 1731388500 | 0.295 | -0.02 | -6.35 | 0.32 | 0.32 | 0.28 | 879689 |
| 1731302100 | 0.315 | -0.015 | -4.55 | 0.335 | 0.3449999 | 0.3 | 915847 |
| 1731042900 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.405 | 0.32 | 2651826 |
| 1730956500 | 0.35 | 0.015 | 4.48 | 0.33 | 0.39 | 0.33 | 2827591 |
| 1730870100 | 0.335 | -0.04 | -10.67 | 0.385 | 0.415 | 0.335 | 2850427 |
| 1730783700 | 0.375 | 0.005 | 1.35 | 0.37 | 0.445 | 0.325 | 5619134 |
| 1730697300 | 0.37 | 0.15 | 68.18 | 0.25 | 0.4 | 0.25 | 10778742 |
| 1730438100 | 0.22 | -0.005 | -2.22 | 0.22 | 0.23 | 0.22 | 51762 |
| 1730351700 | 0.225 | -0.005 | -2.17 | 0.22 | 0.23 | 0.22 | 51650 |
| 1730265300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 10000 |
| 1730178900 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.225 | 48185 |
| 1730092500 | 0.23 | 0.005 | 2.22 | 0.24 | 0.24 | 0.23 | 3666 |
| 1729833300 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 19284 |
| 1729746900 | 0.22 | -0.02 | -8.33 | 0.235 | 0.235 | 0.21 | 314832 |
| 1729660500 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 16459 |
| 1729574100 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.24 | 100920 |
| 1729487700 | 0.255 | 0.01 | 4.08 | 0.255 | 0.26 | 0.255 | 214021 |
| 1729228500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.26 | 0.24 | 54178 |
| 1729142100 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 68000 |
| 1729055700 | 0.24 | 0.01 | 4.35 | 0.225 | 0.24 | 0.225 | 196632 |
| 1728969300 | 0.23 | 0.005 | 2.22 | 0.225 | 0.23 | 0.225 | 12124 |
| 1728882900 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 2202 |
| 1728623700 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 2000 |
| 1728537300 | 0.22 | 0 | 0.00 | 0.22 | 0.24 | 0.22 | 120447 |
| 1728450900 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 42021 |
| 1728368100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1728281700 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1728022500 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 157978 |
| 1727936100 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 23381 |
| 1727849700 | 0.22 | 0 | 0.00 | 0.22 | 0.23 | 0.22 | 205219 |
| 1727763300 | 0.22 | -0.01 | -4.35 | 0.23 | 0.235 | 0.22 | 268308 |
| 1727676900 | 0.23 | -0.01 | -4.17 | 0.245 | 0.245 | 0.23 | 69289 |
| 1727417700 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 50038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
