GOR.AX - Gold Road Resources Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 1.0400 | 1.0650 | 1.0300 | 1.0300 | 1.0300 | 3,629,060 |
| Oct. 17, 2019 | 1.0650 | 1.0800 | 1.0350 | 1.0350 | 1.0350 | 5,016,386 |
| Oct. 16, 2019 | 1.0600 | 1.0800 | 1.0420 | 1.0550 | 1.0550 | 5,099,766 |
| Oct. 15, 2019 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 4,435,012 |
| Oct. 14, 2019 | 1.1100 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 4,802,893 |
| Oct. 11, 2019 | 1.1650 | 1.1850 | 1.1550 | 1.1600 | 1.1600 | 3,492,386 |
| Oct. 10, 2019 | 1.2500 | 1.2700 | 1.1670 | 1.1750 | 1.1750 | 8,082,049 |
| Oct. 09, 2019 | 1.1650 | 1.2175 | 1.1650 | 1.2100 | 1.2100 | 5,380,517 |
| Oct. 08, 2019 | 1.2000 | 1.2100 | 1.1550 | 1.1650 | 1.1650 | 5,587,301 |
| Oct. 07, 2019 | 1.1900 | 1.2200 | 1.1850 | 1.2050 | 1.2050 | 4,854,694 |
| Oct. 04, 2019 | 1.2000 | 1.2250 | 1.1870 | 1.2050 | 1.2050 | 4,772,219 |
| Oct. 03, 2019 | 1.2100 | 1.2650 | 1.2070 | 1.2150 | 1.2150 | 5,991,049 |
| Oct. 02, 2019 | 1.2300 | 1.2450 | 1.2000 | 1.2000 | 1.2000 | 3,737,622 |
| Oct. 01, 2019 | 1.2200 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 5,748,894 |
| Sep. 30, 2019 | 1.2600 | 1.2750 | 1.2300 | 1.2450 | 1.2450 | 6,964,836 |
| Sep. 27, 2019 | 1.3000 | 1.3050 | 1.2620 | 1.2700 | 1.2700 | 5,373,554 |
| Sep. 26, 2019 | 1.3450 | 1.3450 | 1.2700 | 1.2950 | 1.2950 | 6,804,177 |
| Sep. 25, 2019 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 4,892,785 |
| Sep. 24, 2019 | 1.3450 | 1.4000 | 1.3350 | 1.3800 | 1.3800 | 5,452,639 |
| Sep. 23, 2019 | 1.3150 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 6,178,290 |
| Sep. 20, 2019 | 1.3100 | 1.3100 | 1.2750 | 1.3050 | 1.3050 | 95,271,292 |
| Sep. 19, 2019 | 1.2850 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 10,187,013 |
| Sep. 18, 2019 | 1.2850 | 1.3450 | 1.2800 | 1.3050 | 1.3050 | 8,226,985 |
| Sep. 17, 2019 | 1.3400 | 1.3450 | 1.2750 | 1.2950 | 1.2950 | 11,729,390 |
| Sep. 16, 2019 | 1.3600 | 1.3950 | 1.3450 | 1.3500 | 1.3500 | 14,580,863 |
| Sep. 13, 2019 | 1.3750 | 1.4300 | 1.3600 | 1.3850 | 1.3850 | 8,124,479 |
| Sep. 12, 2019 | 1.3450 | 1.4250 | 1.3450 | 1.4100 | 1.4100 | 6,197,697 |
| Sep. 11, 2019 | 1.3250 | 1.3500 | 1.3050 | 1.3350 | 1.3350 | 4,525,053 |
| Sep. 10, 2019 | 1.3250 | 1.3600 | 1.3200 | 1.3250 | 1.3250 | 7,395,630 |
| Sep. 09, 2019 | 1.3450 | 1.4000 | 1.3100 | 1.3550 | 1.3550 | 10,214,839 |
| Sep. 06, 2019 | 1.3300 | 1.3750 | 1.3250 | 1.3600 | 1.3600 | 6,692,832 |
| Sep. 05, 2019 | 1.3500 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 4,734,051 |
| Sep. 04, 2019 | 1.3350 | 1.3700 | 1.3250 | 1.3550 | 1.3550 | 6,337,726 |
| Sep. 03, 2019 | 1.2850 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 3,347,906 |
| Sep. 02, 2019 | 1.3200 | 1.3450 | 1.2750 | 1.2850 | 1.2850 | 5,593,208 |
| Aug. 30, 2019 | 1.3500 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 4,999,195 |
| Aug. 29, 2019 | 1.3550 | 1.3950 | 1.3200 | 1.3800 | 1.3800 | 4,256,875 |
| Aug. 28, 2019 | 1.3700 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 7,357,636 |
| Aug. 27, 2019 | 1.3900 | 1.3900 | 1.3170 | 1.3500 | 1.3500 | 7,584,849 |
| Aug. 26, 2019 | 1.3950 | 1.4300 | 1.3550 | 1.3850 | 1.3850 | 19,814,748 |
| Aug. 23, 2019 | 1.4000 | 1.4000 | 1.2200 | 1.3050 | 1.3050 | 116,553,415 |
| Aug. 22, 2019 | 1.5700 | 1.6000 | 1.5250 | 1.5750 | 1.5750 | 2,733,282 |
| Aug. 21, 2019 | 1.5100 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 2,993,009 |
| Aug. 20, 2019 | 1.4900 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 4,654,224 |
| Aug. 19, 2019 | 1.5800 | 1.5800 | 1.5120 | 1.5150 | 1.5150 | 2,991,530 |
| Aug. 16, 2019 | 1.6000 | 1.6200 | 1.5600 | 1.5850 | 1.5850 | 2,926,118 |
| Aug. 15, 2019 | 1.6000 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 3,200,951 |
| Aug. 14, 2019 | 1.5750 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 3,769,251 |
| Aug. 13, 2019 | 1.6300 | 1.6400 | 1.5950 | 1.6200 | 1.6200 | 2,581,738 |
| Aug. 12, 2019 | 1.6300 | 1.6300 | 1.5800 | 1.6250 | 1.6250 | 3,263,418 |
| Aug. 09, 2019 | 1.6200 | 1.6450 | 1.5800 | 1.6150 | 1.6150 | 10,016,997 |
| Aug. 08, 2019 | 1.5100 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 8,457,705 |
| Aug. 07, 2019 | 1.4200 | 1.5000 | 1.4100 | 1.4950 | 1.4950 | 6,822,237 |
| Aug. 06, 2019 | 1.4200 | 1.4450 | 1.3720 | 1.4000 | 1.4000 | 4,119,777 |
| Aug. 05, 2019 | 1.3750 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 3,369,521 |
| Aug. 02, 2019 | 1.3900 | 1.3950 | 1.3550 | 1.3600 | 1.3600 | 3,610,388 |
| Aug. 01, 2019 | 1.3500 | 1.3600 | 1.3250 | 1.3500 | 1.3500 | 2,949,946 |
| Jul. 31, 2019 | 1.4000 | 1.4200 | 1.3750 | 1.3800 | 1.3800 | 2,713,949 |
| Jul. 30, 2019 | 1.3850 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 3,396,700 |
| Jul. 29, 2019 | 1.3750 | 1.3950 | 1.3500 | 1.3900 | 1.3900 | 2,191,503 |
| Jul. 26, 2019 | 1.3500 | 1.3950 | 1.3250 | 1.3700 | 1.3700 | 4,006,126 |
| Jul. 25, 2019 | 1.4050 | 1.4050 | 1.3600 | 1.3750 | 1.3750 | 1,325,004 |
| Jul. 24, 2019 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 2,070,296 |
| Jul. 23, 2019 | 1.4300 | 1.4350 | 1.3950 | 1.4000 | 1.4000 | 2,958,376 |
| Jul. 22, 2019 | 1.4100 | 1.4300 | 1.3850 | 1.4300 | 1.4300 | 4,024,886 |
| Jul. 19, 2019 | 1.4050 | 1.4150 | 1.3900 | 1.3950 | 1.3950 | 2,909,117 |
| Jul. 18, 2019 | 1.3850 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 6,667,916 |
| Jul. 17, 2019 | 1.3400 | 1.3675 | 1.3350 | 1.3550 | 1.3550 | 4,243,327 |
| Jul. 16, 2019 | 1.3300 | 1.3650 | 1.3000 | 1.3400 | 1.3400 | 6,705,784 |
| Jul. 15, 2019 | 1.2050 | 1.2850 | 1.2050 | 1.2700 | 1.2700 | 2,878,370 |
| Jul. 12, 2019 | 1.2100 | 1.2150 | 1.1900 | 1.1950 | 1.1950 | 7,721,554 |
| Jul. 11, 2019 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 2,943,597 |
| Jul. 10, 2019 | 1.1650 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,623,019 |
| Jul. 09, 2019 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 1,309,688 |
| Jul. 08, 2019 | 1.1800 | 1.1900 | 1.1450 | 1.1700 | 1.1700 | 2,898,168 |
| Jul. 05, 2019 | 1.1500 | 1.1800 | 1.1350 | 1.1700 | 1.1700 | 4,252,357 |
| Jul. 04, 2019 | 1.1200 | 1.1350 | 1.1100 | 1.1250 | 1.1250 | 1,689,735 |
| Jul. 03, 2019 | 1.0950 | 1.1320 | 1.0950 | 1.1200 | 1.1200 | 11,487,311 |
| Jul. 02, 2019 | 1.0000 | 1.0800 | 1.0000 | 1.0650 | 1.0650 | 4,226,120 |
| Jul. 01, 2019 | 1.0200 | 1.0250 | 0.9800 | 0.9950 | 0.9950 | 1,959,752 |
| Jun. 28, 2019 | 1.0100 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 1,875,425 |
| Jun. 27, 2019 | 1.0150 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 2,978,841 |
| Jun. 26, 2019 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 2,232,262 |
| Jun. 25, 2019 | 1.0250 | 1.0250 | 0.9900 | 1.0100 | 1.0100 | 3,217,152 |
| Jun. 24, 2019 | 1.0450 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 2,273,142 |
| Jun. 21, 2019 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 8,563,534 |
| Jun. 20, 2019 | 0.9000 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 7,729,468 |
| Jun. 19, 2019 | 1.0150 | 1.0200 | 0.9500 | 0.9650 | 0.9650 | 3,678,547 |
| Jun. 18, 2019 | 1.0300 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 2,054,098 |
| Jun. 17, 2019 | 1.0350 | 1.0450 | 1.0200 | 1.0250 | 1.0250 | 3,129,269 |
| Jun. 14, 2019 | 1.0050 | 1.0500 | 1.0000 | 1.0450 | 1.0450 | 2,862,045 |
| Jun. 13, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 2,343,082 |
| Jun. 12, 2019 | 0.9600 | 0.9750 | 0.9400 | 0.9550 | 0.9550 | 3,984,556 |
| Jun. 11, 2019 | 1.0250 | 1.0370 | 0.9650 | 0.9650 | 0.9650 | 5,167,408 |
| Jun. 07, 2019 | 1.0550 | 1.0550 | 1.0250 | 1.0250 | 1.0250 | 1,301,011 |
| Jun. 06, 2019 | 1.0500 | 1.1000 | 1.0450 | 1.0600 | 1.0600 | 2,423,960 |
| Jun. 05, 2019 | 1.1000 | 1.1000 | 1.0450 | 1.0550 | 1.0550 | 1,625,583 |
| Jun. 04, 2019 | 1.0950 | 1.1500 | 1.0600 | 1.0950 | 1.0950 | 3,425,534 |
| Jun. 03, 2019 | 1.0300 | 1.0950 | 1.0200 | 1.0900 | 1.0900 | 4,555,504 |
| May 31, 2019 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 1,719,902 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...