Canada markets closed

Grange Resources Limited (GRR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4000-0.0400 (-9.09%)
At close: 04:10PM AEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.44000.44000.39500.40000.40004,822,855
Apr 24, 20240.43500.44000.42500.44000.44001,916,190
Apr 23, 20240.43000.44250.42500.43000.4300961,779
Apr 22, 20240.42500.43500.42500.43000.4300680,843
Apr 19, 20240.43000.44000.41750.42500.42501,382,912
Apr 18, 20240.43500.44500.43000.43000.43001,305,421
Apr 17, 20240.43000.44000.42000.44000.44001,151,619
Apr 16, 20240.44000.44500.42500.42500.42501,640,482
Apr 15, 20240.44000.44750.43500.44000.4400647,826
Apr 12, 20240.45500.46500.44000.44000.44001,247,100
Apr 11, 20240.44500.46000.44000.45500.45501,976,053
Apr 10, 20240.45000.45500.44000.45000.45004,597,405
Apr 09, 20240.44000.45000.44000.44500.44501,885,886
Apr 08, 20240.44500.44500.43000.43500.43501,046,709
Apr 05, 20240.43500.44500.43000.44500.44501,791,485
Apr 04, 20240.44000.44500.43500.44500.4450602,630
Apr 03, 20240.44000.44500.43500.44000.4400815,652
Apr 02, 20240.44000.44500.43500.44500.44501,960,427
Mar 28, 20240.42500.44000.42500.44000.44001,740,409
Mar 27, 20240.42500.43000.42000.42000.42001,891,062
Mar 26, 20240.42000.43500.41500.43000.43002,479,520
Mar 25, 20240.41500.42500.41000.41500.41501,356,043
Mar 22, 20240.42500.42500.41500.41500.4150788,944
Mar 21, 20240.42000.42500.41500.42000.42001,776,160
Mar 20, 20240.42500.43000.41000.41500.41504,121,479
Mar 19, 20240.40500.41500.39500.41500.41502,501,131
Mar 18, 20240.40500.40750.39000.40000.40004,009,145
Mar 15, 20240.41000.41750.40500.40500.40503,547,228
Mar 14, 20240.42500.43000.41500.41500.41502,909,113
Mar 13, 20240.44000.44500.42000.42000.42003,488,137
Mar 12, 20240.44000.45000.43500.44500.44501,964,725
Mar 12, 20240.02 Dividend
Mar 11, 20240.46000.47750.46000.47000.45003,249,934
Mar 08, 20240.45000.47000.44000.46500.44524,138,453
Mar 07, 20240.45000.45500.44500.44500.42611,967,943
Mar 06, 20240.45500.46000.44250.45500.43562,258,612
Mar 05, 20240.45500.46000.44750.45500.43561,295,363
Mar 04, 20240.45500.46000.44500.45000.43093,465,860
Mar 01, 20240.43500.46500.43500.45500.43563,867,380
Feb 29, 20240.43500.44000.42000.43000.41171,996,787
Feb 28, 20240.42500.44000.41000.41500.39732,910,161
Feb 27, 20240.43500.43500.41000.41500.39732,803,376
Feb 26, 20240.43000.43750.43000.43000.41171,276,530
Feb 23, 20240.43000.43250.42500.42500.4069472,741
Feb 22, 20240.42500.43250.42250.42500.40691,177,186
Feb 21, 20240.44000.44000.42500.42500.40691,513,087
Feb 20, 20240.44000.44750.42500.44500.42612,131,994
Feb 19, 20240.44000.45000.43750.44000.42131,360,355
Feb 16, 20240.44000.45000.44000.44500.42611,267,292
Feb 15, 20240.43500.44500.43000.44500.42611,397,240
Feb 14, 20240.44000.44000.43000.43500.41651,079,624
Feb 13, 20240.45000.45500.44000.44000.42131,117,690
Feb 12, 20240.46000.46000.44000.44500.42611,722,747
Feb 09, 20240.46000.46500.45500.46000.44041,061,642
Feb 08, 20240.48000.48000.46000.46000.44041,207,187
Feb 07, 20240.45000.48500.45000.47500.45482,615,528
Feb 06, 20240.46000.46000.44500.44500.42611,437,423
Feb 05, 20240.47000.47000.45500.45500.43561,544,751
Feb 02, 20240.46500.48000.46500.47000.4500914,015
Feb 01, 20240.47500.47500.45750.46500.44521,932,952
Jan 31, 20240.47500.47750.46500.47500.45481,289,210
Jan 30, 20240.47500.48000.46500.47000.45001,778,653
Jan 29, 20240.48500.49000.46500.47000.45001,881,463
Jan 25, 20240.46500.48500.46500.48500.46442,695,465
Jan 24, 20240.44500.45500.44000.44500.42611,077,055
Jan 23, 20240.42500.45000.42500.44500.42611,949,616
Jan 22, 20240.43000.43000.41500.43000.41171,981,147
Jan 19, 20240.44000.44250.42500.42500.40691,063,797
Jan 18, 20240.43500.44000.43000.43500.41651,095,942
Jan 17, 20240.45000.45000.43500.43500.4165916,657
Jan 16, 20240.45000.45000.43500.44000.42132,250,535
Jan 15, 20240.47000.47000.46000.46000.4404283,980
Jan 12, 20240.46000.47500.46000.47000.45001,365,913
Jan 11, 20240.46000.46500.44250.46500.44521,976,981
Jan 10, 20240.47000.47000.45500.46000.44042,933,509
Jan 09, 20240.47000.47500.46000.47000.45001,373,210
Jan 08, 20240.49500.50000.46250.46500.44523,660,525
Jan 05, 20240.48500.50500.48500.49500.47393,363,999
Jan 04, 20240.49000.49000.47000.48000.45963,081,310
Jan 03, 20240.50500.50500.48000.49500.47392,653,464
Jan 02, 20240.47500.51000.47500.51000.48834,336,967
Dec 29, 20230.47500.48000.46000.46500.44521,440,227
Dec 28, 20230.47000.48000.46000.47500.45482,439,878
Dec 27, 20230.44000.46750.44000.46500.44523,577,434
Dec 22, 20230.42500.44000.42500.43500.41651,782,467
Dec 21, 20230.44000.44000.42250.42500.40691,209,365
Dec 20, 20230.43000.44500.43000.43500.41652,855,816
Dec 19, 20230.43000.44000.41500.43500.41653,167,844
Dec 18, 20230.42000.44000.41500.43500.41652,362,295
Dec 15, 20230.41500.42500.41250.42000.40212,530,559
Dec 14, 20230.40500.42000.40500.41000.39262,169,075
Dec 13, 20230.40000.40500.39000.40500.38787,057,219
Dec 12, 20230.41500.42000.39500.39500.37822,429,708
Dec 11, 20230.42000.43500.40250.41500.39733,104,913
Dec 08, 20230.41500.42250.40500.41000.39262,352,081
Dec 07, 20230.38500.41000.38000.41000.39269,395,154
Dec 06, 20230.38500.39500.38000.38500.36866,466,237
Dec 05, 20230.40000.40500.38000.38500.36863,836,158
Dec 04, 20230.42500.43000.40000.40000.38306,466,058
Dec 01, 20230.43000.44250.42000.42000.40211,527,482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...