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 |
|---|---|---|---|---|---|---|
| Dec. 09, 2019 | 1.1750 | 1.1800 | 1.1450 | 1.1700 | 1.1700 | 2,303,804 |
| Dec. 06, 2019 | 1.2100 | 1.2150 | 1.1750 | 1.1850 | 1.1850 | 2,169,166 |
| Dec. 05, 2019 | 1.1850 | 1.2050 | 1.1600 | 1.2000 | 1.2000 | 4,406,597 |
| Dec. 04, 2019 | 1.1100 | 1.1850 | 1.1100 | 1.1700 | 1.1700 | 5,005,201 |
| Dec. 03, 2019 | 1.1100 | 1.1120 | 1.0820 | 1.0850 | 1.0850 | 2,805,519 |
| Dec. 02, 2019 | 1.1450 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 3,728,774 |
| Nov. 29, 2019 | 1.1500 | 1.1550 | 1.1250 | 1.1300 | 1.1300 | 2,277,457 |
| Nov. 28, 2019 | 1.1400 | 1.1475 | 1.1200 | 1.1350 | 1.1350 | 2,085,585 |
| Nov. 27, 2019 | 1.0800 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 4,374,082 |
| Nov. 26, 2019 | 1.0400 | 1.0720 | 1.0300 | 1.0650 | 1.0650 | 3,162,019 |
| Nov. 25, 2019 | 1.0800 | 1.0850 | 1.0350 | 1.0400 | 1.0400 | 2,235,781 |
| Nov. 22, 2019 | 1.0800 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 2,632,525 |
| Nov. 21, 2019 | 1.0700 | 1.0850 | 1.0550 | 1.0750 | 1.0750 | 2,885,906 |
| Nov. 20, 2019 | 1.1050 | 1.1150 | 1.0700 | 1.0750 | 1.0750 | 3,039,239 |
| Nov. 19, 2019 | 1.1250 | 1.1300 | 1.1050 | 1.1250 | 1.1250 | 2,045,782 |
| Nov. 18, 2019 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,509,827 |
| Nov. 15, 2019 | 1.1500 | 1.1750 | 1.1400 | 1.1500 | 1.1500 | 3,525,590 |
| Nov. 14, 2019 | 1.1550 | 1.1600 | 1.1200 | 1.1450 | 1.1450 | 2,370,329 |
| Nov. 13, 2019 | 1.1200 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 3,720,852 |
| Nov. 12, 2019 | 1.1400 | 1.1450 | 1.1000 | 1.1200 | 1.1200 | 4,312,614 |
| Nov. 11, 2019 | 1.1450 | 1.1850 | 1.1200 | 1.1200 | 1.1200 | 5,114,806 |
| Nov. 08, 2019 | 1.1100 | 1.1400 | 1.1070 | 1.1350 | 1.1350 | 7,040,708 |
| Nov. 07, 2019 | 1.1300 | 1.1600 | 1.1300 | 1.1450 | 1.1450 | 2,985,753 |
| Nov. 06, 2019 | 1.1150 | 1.1350 | 1.1000 | 1.1250 | 1.1250 | 3,747,707 |
| Nov. 05, 2019 | 1.1750 | 1.1850 | 1.1450 | 1.1700 | 1.1700 | 3,307,936 |
| Nov. 04, 2019 | 1.1950 | 1.2050 | 1.1600 | 1.1850 | 1.1850 | 3,854,651 |
| Nov. 01, 2019 | 1.1600 | 1.2000 | 1.1550 | 1.1800 | 1.1800 | 4,074,172 |
| Oct. 31, 2019 | 1.1200 | 1.1450 | 1.1150 | 1.1350 | 1.1350 | 4,177,580 |
| Oct. 30, 2019 | 1.0950 | 1.1100 | 1.0850 | 1.1000 | 1.1000 | 3,106,380 |
| Oct. 29, 2019 | 1.1250 | 1.1450 | 1.1020 | 1.1100 | 1.1100 | 3,437,003 |
| Oct. 28, 2019 | 1.1800 | 1.1850 | 1.1300 | 1.1350 | 1.1350 | 3,013,536 |
| Oct. 25, 2019 | 1.1500 | 1.1950 | 1.1500 | 1.1800 | 1.1800 | 6,370,183 |
| Oct. 24, 2019 | 1.1850 | 1.1850 | 1.1100 | 1.1200 | 1.1200 | 5,173,556 |
| Oct. 23, 2019 | 1.0800 | 1.1900 | 1.0800 | 1.1650 | 1.1650 | 10,155,576 |
| Oct. 22, 2019 | 1.0450 | 1.0700 | 1.0050 | 1.0250 | 1.0250 | 4,679,126 |
| Oct. 21, 2019 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,436,162 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...