Australia markets open in 5 hours 8 minutes

Great Boulder Resources Limited (GBR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0570-0.0020 (-3.39%)
At close: 03:29PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.05800.05900.05600.05700.0570194,337
30 Apr 20240.06000.06200.05800.05900.0590249,898
29 Apr 20240.06200.06300.06200.06300.063084,468
26 Apr 20240.06200.06400.06200.06300.0630150,590
24 Apr 20240.06400.06400.06100.06300.0630268,084
23 Apr 20240.06300.06400.06300.06400.0640157,119
22 Apr 20240.06400.06500.06400.06500.0650105,958
19 Apr 20240.06300.06500.06300.06500.0650102,521
18 Apr 20240.06300.06500.06300.06500.0650102,463
17 Apr 2024------
16 Apr 20240.06600.06600.06400.06600.0660145,722
15 Apr 20240.06400.06400.06300.06400.0640104,527
12 Apr 20240.06200.06500.06200.06400.0640208,851
11 Apr 20240.06200.06400.06200.06400.0640278,731
10 Apr 20240.06100.06200.06000.06200.0620370,595
09 Apr 20240.06300.06300.06000.06200.062081,741
08 Apr 20240.06200.06400.06100.06400.064058,370
05 Apr 20240.06000.06000.05800.06000.0600310,080
04 Apr 20240.06000.06000.06000.06000.0600178,253
03 Apr 20240.06100.06200.05800.05800.0580234,398
02 Apr 20240.05800.05900.05700.05800.0580269,203
28 Mar 20240.05500.05600.05500.05600.0560195,411
27 Mar 20240.05600.05600.05300.05300.0530312,887
26 Mar 20240.05600.05800.05500.05500.0550141,992
25 Mar 20240.05800.06000.05800.05900.0590160,592
22 Mar 20240.06000.06000.06000.06000.0600189,964
21 Mar 20240.06100.06100.06000.06100.0610162,136
20 Mar 20240.05900.06000.05900.06000.06008,060
19 Mar 20240.06000.06000.06000.06000.0600153,981
18 Mar 20240.06200.06300.06100.06100.061027,594
15 Mar 20240.06300.06300.06200.06200.0620101,172
14 Mar 20240.06200.06300.06200.06300.0630110,598
13 Mar 20240.06300.06400.06300.06300.063056,749
12 Mar 20240.06100.06600.06000.06600.0660163,147
11 Mar 20240.06400.06400.06000.06000.060041,101
08 Mar 20240.06300.06300.06100.06300.0630384,292
07 Mar 20240.06700.06800.06300.06500.065088,658
06 Mar 20240.06200.06400.06200.06400.064014,426
05 Mar 20240.06200.06200.06200.06200.06207,000
04 Mar 20240.05800.05900.05800.05900.059010,186
01 Mar 20240.05900.05900.05900.05900.05905,131
29 Feb 20240.06000.06000.05800.05800.058010,505
28 Feb 20240.06000.06000.05800.05800.058048,529
27 Feb 20240.06000.06000.05800.05800.058029,259
26 Feb 20240.06200.06200.06000.06100.061074,093
23 Feb 20240.05900.06000.05800.06000.0600131,836
22 Feb 20240.06000.06100.06000.06000.060042,815
21 Feb 20240.06000.06300.06000.06200.062054,266
20 Feb 20240.06100.06200.06100.06200.062031,250
19 Feb 20240.06100.06100.05900.06000.060079,889
16 Feb 20240.06100.06100.06000.06100.0610134,042
15 Feb 20240.06100.06100.06000.06000.060080,692
14 Feb 20240.05900.06000.05900.06000.060061,934
13 Feb 2024------
12 Feb 20240.06000.06100.05800.06000.0600312,352
09 Feb 20240.05500.05800.05500.05800.058067,000
08 Feb 20240.05700.05800.05500.05500.0550430,078
07 Feb 20240.05700.05700.05600.05600.056028,000
06 Feb 20240.05800.05900.05700.05900.0590145,595
05 Feb 20240.06000.06000.05700.05900.0590396,860
02 Feb 20240.05900.05900.05900.05900.059017,992
01 Feb 20240.06000.06000.06000.06000.060013,153
31 Jan 20240.05900.06000.05700.05900.059030,900
30 Jan 20240.05600.06100.05500.06100.0610176,530
29 Jan 2024------
25 Jan 20240.05800.05800.05800.05800.058051,286
24 Jan 20240.05800.05800.05600.05600.05607,400
23 Jan 20240.06200.06200.05800.05800.0580115,080
22 Jan 20240.06400.06400.06400.06400.064026,096
19 Jan 20240.05900.06200.05900.06200.062028,457
18 Jan 2024------
17 Jan 20240.05900.06000.05900.06000.060036,220
16 Jan 20240.06000.06100.06000.06100.061041,700
15 Jan 20240.06300.06300.06000.06100.0610255,170
12 Jan 20240.06200.06300.06200.06300.063015,425
11 Jan 20240.06200.06300.06200.06300.063054,363
10 Jan 20240.06500.06500.06400.06400.064057,800
09 Jan 20240.06500.06600.06500.06600.0660163,412
08 Jan 20240.06300.06700.06300.06700.0670119,863
05 Jan 20240.06400.06500.06300.06300.063063,613
04 Jan 20240.06500.06500.06400.06400.064047,246
03 Jan 20240.06300.06400.06300.06400.064046,604
02 Jan 20240.06400.06600.06400.06600.066062,618
29 Dec 20230.06300.06600.06300.06600.06602,926
28 Dec 20230.06500.06700.06300.06700.0670104,633
27 Dec 20230.06600.06600.06500.06500.065087,894
22 Dec 20230.06800.06800.06600.06600.066076,641
21 Dec 2023------
20 Dec 20230.07000.07000.06600.06800.0680144,850
19 Dec 20230.06800.07000.06800.07000.070054,000
18 Dec 20230.06900.07000.06900.07000.070084,215
15 Dec 20230.06600.07100.06600.06700.067066,021
14 Dec 2023------
13 Dec 20230.06400.06400.06400.06400.064036,600
12 Dec 20230.06500.06500.06300.06400.0640364,151
11 Dec 20230.06700.06700.06500.06500.0650185,795
08 Dec 20230.06800.06800.06700.06700.067060,000
07 Dec 20230.07200.07200.06800.06800.0680266,051
06 Dec 20230.07100.07200.07000.07200.0720254,269
05 Dec 20230.07000.07200.06800.07200.0720245,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...