Australia markets closed

Great Boulder Resources Limited (GBR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20240.05600.05700.05600.05600.0560308,596
15 July 20240.05400.05600.05400.05600.0560688,895
12 July 20240.05500.05600.05400.05600.0560824,839
11 July 20240.05400.05400.05400.05400.0540226,426
10 July 20240.05300.05500.05300.05400.0540502,489
09 July 20240.05600.05600.05300.05300.0530749,086
08 July 20240.05800.05800.05500.05500.0550527,222
05 July 20240.05600.05600.05600.05600.0560270,017
04 July 20240.05600.05900.05600.05700.0570411,829
03 July 20240.05700.05700.05600.05600.0560165,135
02 July 20240.05900.06000.05600.05600.05602,213,688
01 July 20240.05800.05800.05700.05700.0570512,989
28 June 20240.05700.06000.05700.06000.060088,266
27 June 20240.05800.05800.05700.05700.0570211,759
26 June 20240.05800.05800.05800.05800.0580232,667
25 June 20240.06000.06000.05800.05800.0580523,857
24 June 20240.05900.05900.05800.05900.0590299,957
21 June 20240.06000.06100.05900.06000.0600952,999
20 June 20240.06100.06100.05900.05900.0590193,572
19 June 20240.06000.06200.05700.06200.06201,455,258
18 June 20240.06100.06200.06100.06200.062036,000
17 June 20240.06200.06200.06000.06000.0600244,977
14 June 20240.06400.06400.06100.06100.0610719,137
13 June 20240.06300.06400.06200.06300.0630391,839
12 June 20240.06400.06400.06200.06300.0630658,034
11 June 20240.06000.06400.06000.06300.06303,000,719
07 June 20240.06000.06000.06000.06000.0600262,953
06 June 20240.05800.05800.05800.05800.058020,000
05 June 20240.05800.06000.05800.06000.0600634,295
04 June 20240.05900.05900.05800.05800.0580210,492
03 June 20240.06000.06000.05800.05900.059060,479
31 May 20240.06000.06000.05800.05900.0590906,817
30 May 20240.06000.06000.05950.06000.060078,873
29 May 20240.06000.06000.05900.05900.0590103,123
28 May 20240.05900.06000.05900.06000.060040,851
27 May 20240.05800.06100.05800.05900.0590482,482
24 May 20240.05800.06000.05800.05800.0580141,369
23 May 20240.06000.06000.05800.05800.0580102,012
22 May 20240.06200.06200.05900.06000.0600173,848
21 May 20240.06300.06300.05900.06200.06201,356,200
20 May 20240.06400.06500.06300.06300.0630238,476
17 May 20240.06100.06300.06100.06300.0630208,062
16 May 20240.06500.06500.06300.06400.0640735,698
15 May 20240.06300.06500.06200.06500.0650682,021
14 May 20240.06600.06600.06200.06600.0660897,326
13 May 20240.06500.06700.06400.06500.06501,458,894
10 May 20240.06100.06400.06100.06400.0640686,548
09 May 20240.06200.06300.06100.06100.0610893,895
08 May 20240.06200.06300.06100.06300.06301,373,376
07 May 20240.06100.06200.05950.06200.0620397,504
06 May 20240.06100.06100.06000.06100.0610349,176
03 May 20240.06000.06100.05900.06100.0610541,948
02 May 20240.05900.06200.05900.06000.0600782,814
01 May 20240.06000.06000.05600.05900.05901,097,974
30 Apr 20240.06200.06200.05800.06000.06001,343,814
29 Apr 20240.06200.06400.06200.06400.0640287,371
26 Apr 20240.06200.06400.06200.06300.0630714,214
24 Apr 20240.06400.06400.06100.06100.0610946,804
23 Apr 20240.06400.06400.06300.06400.0640564,930
22 Apr 20240.06400.06500.06300.06500.0650920,277
19 Apr 20240.06300.06400.06300.06400.0640516,000
18 Apr 20240.06400.06500.06300.06500.0650138,248
17 Apr 20240.06500.06500.06500.06500.0650750,686
16 Apr 20240.06600.06600.06400.06600.06601,350,153
15 Apr 20240.06400.06400.06100.06400.0640521,151
12 Apr 20240.06200.06500.06200.06400.06402,488,700
11 Apr 20240.06200.06400.06200.06400.0640707,348
10 Apr 20240.06200.06200.06000.06200.06201,171,323
09 Apr 20240.06400.06400.06100.06200.06201,128,528
08 Apr 20240.06200.06400.06000.06400.0640693,975
05 Apr 20240.06000.06000.05800.06000.0600696,230
04 Apr 20240.06000.06000.05800.06000.0600552,956
03 Apr 20240.06000.06200.05800.05900.05901,325,144
02 Apr 20240.05800.06000.05700.06000.06002,170,188
28 Mar 20240.05500.05800.05500.05800.05802,400,824
27 Mar 20240.05600.05600.05300.05500.0550544,760
26 Mar 20240.05700.05700.05500.05500.05501,765,052
25 Mar 20240.06000.06000.05800.05900.0590937,701
22 Mar 20240.06100.06100.06000.06000.0600530,817
21 Mar 20240.06000.06200.06000.06200.06201,135,774
20 Mar 20240.06000.06000.06000.06000.0600988,109
19 Mar 20240.06000.06100.06000.06000.0600849,744
18 Mar 20240.06200.06200.06100.06200.0620117,278
15 Mar 20240.06300.06300.06200.06200.0620112,873
14 Mar 20240.06200.06400.06100.06300.0630324,095
13 Mar 20240.06500.06500.06300.06300.0630721,329
12 Mar 20240.06200.06600.06000.06500.0650819,499
11 Mar 20240.06300.06500.06000.06000.0600118,647
08 Mar 20240.06400.06400.06100.06400.0640798,563
07 Mar 20240.06500.06900.06300.06400.0640815,628
06 Mar 20240.06200.06500.06100.06500.0650985,595
05 Mar 20240.06100.06200.06100.06100.0610299,294
04 Mar 20240.05800.06100.05800.06100.0610300,109
01 Mar 20240.05900.05900.05800.05800.0580448,297
29 Feb 20240.06000.06000.05800.05800.0580214,188
28 Feb 20240.06000.06000.05800.06000.0600192,763
27 Feb 20240.06000.06000.05900.06000.0600208,907
26 Feb 20240.06000.06100.06000.06100.0610199,798
23 Feb 20240.05900.06000.05800.06000.0600550,309
22 Feb 20240.06200.06200.05800.06000.0600630,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...