GOR.AX - Gold Road Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20191.17501.18001.14501.17001.17002,303,804
Dec. 06, 20191.21001.21501.17501.18501.18502,169,166
Dec. 05, 20191.18501.20501.16001.20001.20004,406,597
Dec. 04, 20191.11001.18501.11001.17001.17005,005,201
Dec. 03, 20191.11001.11201.08201.08501.08502,805,519
Dec. 02, 20191.14501.15001.11501.11501.11503,728,774
Nov. 29, 20191.15001.15501.12501.13001.13002,277,457
Nov. 28, 20191.14001.14751.12001.13501.13502,085,585
Nov. 27, 20191.08001.15001.07001.14501.14504,374,082
Nov. 26, 20191.04001.07201.03001.06501.06503,162,019
Nov. 25, 20191.08001.08501.03501.04001.04002,235,781
Nov. 22, 20191.08001.09001.06501.07501.07502,632,525
Nov. 21, 20191.07001.08501.05501.07501.07502,885,906
Nov. 20, 20191.10501.11501.07001.07501.07503,039,239
Nov. 19, 20191.12501.13001.10501.12501.12502,045,782
Nov. 18, 20191.15001.15001.12001.12001.12001,509,827
Nov. 15, 20191.15001.17501.14001.15001.15003,525,590
Nov. 14, 20191.15501.16001.12001.14501.14502,370,329
Nov. 13, 20191.12001.16001.12001.13501.13503,720,852
Nov. 12, 20191.14001.14501.10001.12001.12004,312,614
Nov. 11, 20191.14501.18501.12001.12001.12005,114,806
Nov. 08, 20191.11001.14001.10701.13501.13507,040,708
Nov. 07, 20191.13001.16001.13001.14501.14502,985,753
Nov. 06, 20191.11501.13501.10001.12501.12503,747,707
Nov. 05, 20191.17501.18501.14501.17001.17003,307,936
Nov. 04, 20191.19501.20501.16001.18501.18503,854,651
Nov. 01, 20191.16001.20001.15501.18001.18004,074,172
Oct. 31, 20191.12001.14501.11501.13501.13504,177,580
Oct. 30, 20191.09501.11001.08501.10001.10003,106,380
Oct. 29, 20191.12501.14501.10201.11001.11003,437,003
Oct. 28, 20191.18001.18501.13001.13501.13503,013,536
Oct. 25, 20191.15001.19501.15001.18001.18006,370,183
Oct. 24, 20191.18501.18501.11001.12001.12005,173,556
Oct. 23, 20191.08001.19001.08001.16501.165010,155,576
Oct. 22, 20191.04501.07001.00501.02501.02504,679,126
Oct. 21, 20191.03001.04001.02001.03001.03002,436,162
Oct. 18, 20191.04001.06501.03001.03001.03003,629,060
Oct. 17, 20191.06501.08001.03501.03501.03505,016,386
Oct. 16, 20191.06001.08001.04201.05501.05505,099,766
Oct. 15, 20191.07001.10001.06001.07001.07004,435,012
Oct. 14, 20191.11001.14001.06001.07001.07004,802,893
Oct. 11, 20191.16501.18501.15501.16001.16003,492,386
Oct. 10, 20191.25001.27001.16701.17501.17508,082,049
Oct. 09, 20191.16501.21751.16501.21001.21005,380,517
Oct. 08, 20191.20001.21001.15501.16501.16505,587,301
Oct. 07, 20191.19001.22001.18501.20501.20504,854,694
Oct. 04, 20191.20001.22501.18701.20501.20504,772,219
Oct. 03, 20191.21001.26501.20701.21501.21505,991,049
Oct. 02, 20191.23001.24501.20001.20001.20003,737,622
Oct. 01, 20191.22001.24001.18001.22001.22005,748,894
Sep. 30, 20191.26001.27501.23001.24501.24506,964,836
Sep. 27, 20191.30001.30501.26201.27001.27005,373,554
Sep. 26, 20191.34501.34501.27001.29501.29506,804,177
Sep. 25, 20191.39001.40001.36001.36001.36004,892,785
Sep. 24, 20191.34501.40001.33501.38001.38005,452,639
Sep. 23, 20191.31501.34001.30001.33001.33006,178,290
Sep. 20, 20191.31001.31001.27501.30501.305095,271,292
Sep. 19, 20191.28501.31001.25001.30001.300010,187,013
Sep. 18, 20191.28501.34501.28001.30501.30508,226,985
Sep. 17, 20191.34001.34501.27501.29501.295011,729,390
Sep. 16, 20191.36001.39501.34501.35001.350014,580,863
Sep. 13, 20191.37501.43001.36001.38501.38508,124,479
Sep. 12, 20191.34501.42501.34501.41001.41006,197,697
Sep. 11, 20191.32501.35001.30501.33501.33504,525,053
Sep. 10, 20191.32501.36001.32001.32501.32507,395,630
Sep. 09, 20191.34501.40001.31001.35501.355010,214,839
Sep. 06, 20191.33001.37501.32501.36001.36006,692,832
Sep. 05, 20191.35001.38001.33001.36501.36504,734,051
Sep. 04, 20191.33501.37001.32501.35501.35506,337,726
Sep. 03, 20191.28501.32001.28001.30001.30003,347,906
Sep. 02, 20191.32001.34501.27501.28501.28505,593,208
Aug. 30, 20191.35001.36001.27001.31001.31004,999,195
Aug. 29, 20191.35501.39501.32001.38001.38004,256,875
Aug. 28, 20191.37001.39001.34001.34001.34007,357,636
Aug. 27, 20191.39001.39001.31701.35001.35007,584,849
Aug. 26, 20191.39501.43001.35501.38501.385019,814,748
Aug. 23, 20191.40001.40001.22001.30501.3050116,553,415
Aug. 22, 20191.57001.60001.52501.57501.57502,733,282
Aug. 21, 20191.51001.58001.51001.54001.54002,993,009
Aug. 20, 20191.49001.54001.45001.51001.51004,654,224
Aug. 19, 20191.58001.58001.51201.51501.51502,991,530
Aug. 16, 20191.60001.62001.56001.58501.58502,926,118
Aug. 15, 20191.60001.62001.56001.62001.62003,200,951
Aug. 14, 20191.57501.58001.52001.55001.55003,769,251
Aug. 13, 20191.63001.64001.59501.62001.62002,581,738
Aug. 12, 20191.63001.63001.58001.62501.62503,263,418
Aug. 09, 20191.62001.64501.58001.61501.615010,016,997
Aug. 08, 20191.51001.62001.51001.62001.62008,457,705
Aug. 07, 20191.42001.50001.41001.49501.49506,822,237
Aug. 06, 20191.42001.44501.37201.40001.40004,119,777
Aug. 05, 20191.37501.42001.36001.41001.41003,369,521
Aug. 02, 20191.39001.39501.35501.36001.36003,610,388
Aug. 01, 20191.35001.36001.32501.35001.35002,949,946
Jul. 31, 20191.40001.42001.37501.38001.38002,713,949
Jul. 30, 20191.38501.40001.35501.40001.40003,396,700
Jul. 29, 20191.37501.39501.35001.39001.39002,191,503
Jul. 26, 20191.35001.39501.32501.37001.37004,006,126
Jul. 25, 20191.40501.40501.36001.37501.37501,325,004
Jul. 24, 20191.38001.40001.35001.40001.40002,070,296
Jul. 23, 20191.43001.43501.39501.40001.40002,958,376
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...