Gold Road Resources Limited (GOR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 02:12PM AEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6250 | 1.6250 | 5,225,070 |
| Apr 18, 2024 | 1.6250 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 4,997,445 |
| Apr 17, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 6,182,669 |
| Apr 16, 2024 | 1.6800 | 1.6900 | 1.5850 | 1.5950 | 1.5950 | 7,102,816 |
| Apr 15, 2024 | 1.7300 | 1.7400 | 1.6750 | 1.7000 | 1.7000 | 10,573,164 |
| Apr 12, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 5,035,027 |
| Apr 11, 2024 | 1.7150 | 1.7950 | 1.7100 | 1.7800 | 1.7800 | 7,623,128 |
| Apr 10, 2024 | 1.7800 | 1.7850 | 1.7100 | 1.7100 | 1.7100 | 4,268,843 |
| Apr 09, 2024 | 1.7500 | 1.7550 | 1.7250 | 1.7450 | 1.7450 | 4,550,212 |
| Apr 08, 2024 | 1.7200 | 1.7250 | 1.6650 | 1.7150 | 1.7150 | 6,837,978 |
| Apr 05, 2024 | 1.6300 | 1.6700 | 1.6175 | 1.6700 | 1.6700 | 5,305,356 |
| Apr 04, 2024 | 1.6600 | 1.6700 | 1.6175 | 1.6450 | 1.6450 | 7,108,758 |
| Apr 03, 2024 | 1.6350 | 1.6750 | 1.5900 | 1.6050 | 1.6050 | 6,809,028 |
| Apr 02, 2024 | 1.6250 | 1.6950 | 1.6000 | 1.6500 | 1.6500 | 6,069,957 |
| Mar 28, 2024 | 1.6100 | 1.6100 | 1.5650 | 1.5800 | 1.5800 | 4,892,885 |
| Mar 27, 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 3,667,118 |
| Mar 26, 2024 | 1.5450 | 1.5925 | 1.5450 | 1.5800 | 1.5800 | 5,246,349 |
| Mar 25, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 2,422,017 |
| Mar 22, 2024 | 1.5050 | 1.5400 | 1.5000 | 1.5250 | 1.5250 | 5,777,476 |
| Mar 21, 2024 | 1.5250 | 1.5400 | 1.5000 | 1.5150 | 1.5150 | 10,310,725 |
| Mar 20, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 2,029,708 |
| Mar 19, 2024 | 1.5400 | 1.5600 | 1.5250 | 1.5500 | 1.5500 | 2,540,438 |
| Mar 18, 2024 | 1.5300 | 1.5650 | 1.5300 | 1.5400 | 1.5400 | 2,522,427 |
| Mar 15, 2024 | 1.5500 | 1.5675 | 1.5350 | 1.5350 | 1.5350 | 5,600,922 |
| Mar 14, 2024 | 1.5700 | 1.6100 | 1.5650 | 1.5950 | 1.5950 | 3,283,043 |
| Mar 13, 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5450 | 1.5450 | 3,026,145 |
| Mar 12, 2024 | 1.5550 | 1.5850 | 1.5500 | 1.5650 | 1.5650 | 2,446,121 |
| Mar 11, 2024 | 1.6100 | 1.6150 | 1.5500 | 1.5550 | 1.5550 | 3,008,076 |
| Mar 08, 2024 | 1.6600 | 1.6700 | 1.6150 | 1.6150 | 1.6150 | 6,831,446 |
| Mar 07, 2024 | 1.6400 | 1.6550 | 1.6050 | 1.6550 | 1.6550 | 2,931,594 |
| Mar 06, 2024 | 1.6050 | 1.6250 | 1.5825 | 1.6250 | 1.6250 | 4,474,091 |
| Mar 05, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 9,137,602 |
| Mar 04, 2024 | 1.5350 | 1.6025 | 1.5350 | 1.5850 | 1.5850 | 7,264,050 |
| Mar 01, 2024 | 1.5050 | 1.5250 | 1.4850 | 1.4850 | 1.4850 | 2,426,368 |
| Feb 29, 2024 | 1.4650 | 1.4900 | 1.4325 | 1.4800 | 1.4800 | 5,650,439 |
| Feb 29, 2024 | 0.01 Dividend | |||||
| Feb 28, 2024 | 1.4600 | 1.4750 | 1.4450 | 1.4550 | 1.4450 | 3,021,678 |
| Feb 27, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4500 | 4,484,304 |
| Feb 26, 2024 | 1.4500 | 1.5100 | 1.4450 | 1.4950 | 1.4847 | 7,266,996 |
| Feb 23, 2024 | 1.4150 | 1.4400 | 1.4100 | 1.4250 | 1.4152 | 4,000,643 |
| Feb 22, 2024 | 1.3800 | 1.4175 | 1.3650 | 1.4000 | 1.3904 | 5,590,572 |
| Feb 21, 2024 | 1.3950 | 1.4000 | 1.3750 | 1.3850 | 1.3755 | 3,654,112 |
| Feb 20, 2024 | 1.4000 | 1.4000 | 1.3750 | 1.3950 | 1.3854 | 2,379,614 |
| Feb 19, 2024 | 1.4250 | 1.4250 | 1.3800 | 1.3950 | 1.3854 | 4,949,704 |
| Feb 16, 2024 | 1.4250 | 1.4450 | 1.4150 | 1.4200 | 1.4102 | 6,725,843 |
| Feb 15, 2024 | 1.4000 | 1.4350 | 1.3950 | 1.4000 | 1.3904 | 4,400,386 |
| Feb 14, 2024 | 1.3900 | 1.4125 | 1.3800 | 1.4050 | 1.3953 | 6,563,807 |
| Feb 13, 2024 | 1.4350 | 1.4550 | 1.4250 | 1.4500 | 1.4400 | 3,629,473 |
| Feb 12, 2024 | 1.4400 | 1.4525 | 1.4350 | 1.4350 | 1.4251 | 2,034,832 |
| Feb 09, 2024 | 1.4350 | 1.4450 | 1.4250 | 1.4350 | 1.4251 | 5,888,397 |
| Feb 08, 2024 | 1.4700 | 1.4775 | 1.4450 | 1.4500 | 1.4400 | 5,893,392 |
| Feb 07, 2024 | 1.4700 | 1.4800 | 1.4425 | 1.4750 | 1.4649 | 4,653,906 |
| Feb 06, 2024 | 1.4500 | 1.4725 | 1.4450 | 1.4650 | 1.4549 | 3,796,746 |
| Feb 05, 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4600 | 1.4500 | 3,626,297 |
| Feb 02, 2024 | 1.5050 | 1.5200 | 1.4900 | 1.5100 | 1.4996 | 6,725,712 |
| Feb 01, 2024 | 1.5000 | 1.5075 | 1.4600 | 1.4700 | 1.4599 | 7,443,254 |
| Jan 31, 2024 | 1.5150 | 1.5450 | 1.4900 | 1.5200 | 1.5096 | 6,317,965 |
| Jan 30, 2024 | 1.4600 | 1.5500 | 1.4400 | 1.5350 | 1.5245 | 16,370,864 |
| Jan 29, 2024 | 1.5900 | 1.5900 | 1.3950 | 1.3950 | 1.3854 | 15,215,624 |
| Jan 25, 2024 | 1.6950 | 1.7250 | 1.6875 | 1.7100 | 1.6982 | 1,470,955 |
| Jan 24, 2024 | 1.6800 | 1.7300 | 1.6750 | 1.7150 | 1.7032 | 3,149,190 |
| Jan 23, 2024 | 1.6600 | 1.6825 | 1.6550 | 1.6550 | 1.6436 | 1,516,625 |
| Jan 22, 2024 | 1.6750 | 1.6850 | 1.6550 | 1.6750 | 1.6635 | 1,896,208 |
| Jan 19, 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6650 | 1.6536 | 2,794,089 |
| Jan 18, 2024 | 1.6250 | 1.6700 | 1.6150 | 1.6700 | 1.6585 | 2,218,675 |
| Jan 17, 2024 | 1.6700 | 1.6750 | 1.6350 | 1.6600 | 1.6486 | 3,824,317 |
| Jan 16, 2024 | 1.7150 | 1.7200 | 1.6950 | 1.7050 | 1.6933 | 2,648,814 |
| Jan 15, 2024 | 1.7550 | 1.7650 | 1.7350 | 1.7450 | 1.7330 | 1,390,849 |
| Jan 12, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.7181 | 2,696,934 |
| Jan 11, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7250 | 1.7131 | 2,472,303 |
| Jan 10, 2024 | 1.6900 | 1.7300 | 1.6550 | 1.7100 | 1.6982 | 4,287,254 |
| Jan 09, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6950 | 1.6834 | 2,924,748 |
| Jan 08, 2024 | 1.7050 | 1.7050 | 1.6575 | 1.6950 | 1.6834 | 6,241,377 |
| Jan 05, 2024 | 1.7450 | 1.7500 | 1.7050 | 1.7100 | 1.6982 | 4,180,079 |
| Jan 04, 2024 | 1.7600 | 1.7600 | 1.7150 | 1.7200 | 1.7082 | 3,467,716 |
| Jan 03, 2024 | 1.8550 | 1.8600 | 1.7750 | 1.7800 | 1.7678 | 8,699,004 |
| Jan 02, 2024 | 1.9550 | 1.9550 | 1.9200 | 1.9550 | 1.9416 | 1,766,437 |
| Dec 29, 2023 | 1.9500 | 1.9800 | 1.9450 | 1.9650 | 1.9515 | 1,602,409 |
| Dec 28, 2023 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0061 | 2,049,374 |
| Dec 27, 2023 | 2.0100 | 2.0300 | 2.0100 | 2.0200 | 2.0061 | 1,548,473 |
| Dec 22, 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 1.9863 | 1,549,042 |
| Dec 21, 2023 | 1.9850 | 2.0100 | 1.9450 | 2.0000 | 1.9863 | 2,614,134 |
| Dec 20, 2023 | 1.9950 | 2.0300 | 1.9725 | 2.0100 | 1.9962 | 4,151,679 |
| Dec 19, 2023 | 1.9650 | 1.9850 | 1.9550 | 1.9700 | 1.9565 | 2,000,102 |
| Dec 18, 2023 | 1.9400 | 1.9550 | 1.9100 | 1.9500 | 1.9366 | 1,734,812 |
| Dec 15, 2023 | 1.9650 | 1.9700 | 1.9425 | 1.9450 | 1.9316 | 7,875,671 |
| Dec 14, 2023 | 1.9750 | 2.0100 | 1.9300 | 1.9450 | 1.9316 | 4,918,889 |
| Dec 13, 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8100 | 1.7976 | 3,158,118 |
| Dec 12, 2023 | 1.8650 | 1.8800 | 1.8400 | 1.8800 | 1.8671 | 2,113,698 |
| Dec 11, 2023 | 1.9000 | 1.9150 | 1.8625 | 1.8750 | 1.8621 | 1,701,766 |
| Dec 08, 2023 | 1.9050 | 1.9600 | 1.9050 | 1.9350 | 1.9217 | 2,847,588 |
| Dec 07, 2023 | 1.9250 | 1.9500 | 1.8975 | 1.9350 | 1.9217 | 3,304,949 |
| Dec 06, 2023 | 1.9150 | 1.9500 | 1.8550 | 1.9350 | 1.9217 | 4,176,406 |
| Dec 05, 2023 | 1.9050 | 1.9400 | 1.8400 | 1.9250 | 1.9118 | 4,467,319 |
| Dec 04, 2023 | 1.9500 | 2.0100 | 1.9400 | 1.9750 | 1.9614 | 7,454,696 |
| Dec 01, 2023 | 1.9300 | 1.9450 | 1.9000 | 1.9200 | 1.9068 | 2,556,657 |
| Nov 30, 2023 | 1.9300 | 1.9500 | 1.9000 | 1.9500 | 1.9366 | 7,491,164 |
| Nov 29, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9350 | 1.9217 | 5,145,413 |
| Nov 28, 2023 | 1.8400 | 1.8550 | 1.8250 | 1.8500 | 1.8373 | 2,545,201 |
| Nov 27, 2023 | 1.8400 | 1.8450 | 1.8200 | 1.8250 | 1.8125 | 1,138,792 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.