GOR.AX - Gold Road Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 22, 20191.41001.43001.38501.43001.43004,024,886
Jul. 19, 20191.40501.41501.39001.39501.39502,909,117
Jul. 18, 20191.38501.45001.32001.36001.36006,667,916
Jul. 17, 20191.34001.36751.33501.35501.35504,243,327
Jul. 16, 20191.33001.36501.30001.34001.34006,705,784
Jul. 15, 20191.20501.28501.20501.27001.27002,878,370
Jul. 12, 20191.21001.21501.19001.19501.19507,721,554
Jul. 11, 20191.19001.24001.19001.22001.22002,943,597
Jul. 10, 20191.16501.18001.15001.18001.18001,623,019
Jul. 09, 20191.18001.18001.15001.16001.16001,309,688
Jul. 08, 20191.18001.19001.14501.17001.17002,898,168
Jul. 05, 20191.15001.18001.13501.17001.17004,252,357
Jul. 04, 20191.12001.13501.11001.12501.12501,689,735
Jul. 03, 20191.09501.13201.09501.12001.120011,487,311
Jul. 02, 20191.00001.08001.00001.06501.06504,226,120
Jul. 01, 20191.02001.02500.98000.99500.99501,959,752
Jun. 28, 20191.01001.01500.98000.99000.99001,875,425
Jun. 27, 20191.01501.02000.99501.01001.01002,978,841
Jun. 26, 20191.00001.02000.99001.01001.01002,232,262
Jun. 25, 20191.02501.02500.99001.01001.01003,217,152
Jun. 24, 20191.04501.04501.00001.01001.01002,273,142
Jun. 21, 20190.99001.05000.99001.05001.05008,563,534
Jun. 20, 20190.90001.00000.90000.97000.97007,729,468
Jun. 19, 20191.01501.02000.95000.96500.96503,678,547
Jun. 18, 20191.03001.04001.00501.01001.01002,054,098
Jun. 17, 20191.03501.04501.02001.02501.02503,129,269
Jun. 14, 20191.00501.05001.00001.04501.04502,862,045
Jun. 13, 20190.98000.99000.95000.99000.99002,343,082
Jun. 12, 20190.96000.97500.94000.95500.95503,984,556
Jun. 11, 20191.02501.03700.96500.96500.96505,167,408
Jun. 07, 20191.05501.05501.02501.02501.02501,301,011
Jun. 06, 20191.05001.10001.04501.06001.06002,423,960
Jun. 05, 20191.10001.10001.04501.05501.05501,625,583
Jun. 04, 20191.09501.15001.06001.09501.09503,425,534
Jun. 03, 20191.03001.09501.02001.09001.09004,555,504
May 31, 20191.01001.02000.99500.99500.99501,719,902
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...