GBM Resources Limited (GBZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

+0.0010

(+8.33%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,048,040
24 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	126,798
23 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,752,171
22 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	5,167,030
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,186,783
18 Apr 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,029,988
17 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,074,917
16 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	2,166,862
15 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	83,333
12 Apr 2024	0.0110	0.0130	0.0110	0.0130	0.0130	3,306,484
11 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	794,362
10 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	768,749
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	94,241
08 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	168,459
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	208,333
04 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	440,000
03 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,488,431
02 Apr 2024	0.0090	0.0120	0.0090	0.0110	0.0110	3,158,252
28 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	211,111
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	632,448
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,409,566
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	642,470
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,401,091
21 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	137,223
20 Mar 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,987,992
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Mar 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,792,431
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	2,675,461
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	224,000
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,305
07 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	769,345
06 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	692,714
05 Mar 2024	0.0090	0.0110	0.0090	0.0100	0.0100	4,027,919
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,357,862
29 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	351,374
28 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	426,446
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,695
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	240,000
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	523,870
21 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,974,303
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,904
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	148,000
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	96,546
13 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	612,604
12 Feb 2024	0.0080	0.0090	0.0070	0.0090	0.0090	840,272
09 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,953,141
08 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	567,181
07 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	911,000
06 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	800,375
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	274,444
02 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,562,654
01 Feb 2024	0.0080	0.0100	0.0080	0.0100	0.0100	4,797,451
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	708,334
24 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	202,173
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,700,000
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
18 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	819,125
16 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	55,000
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	87,367
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,830,870
11 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	125,000
10 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	712,543
09 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	100,040
08 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	2,814,500
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	124,000
04 Jan 2024	0.0080	0.0100	0.0080	0.0090	0.0090	375,898
03 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	414,016
02 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,202,000
29 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Dec 2023	0.0100	0.0100	0.0080	0.0090	0.0090	4,127,893
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	5,066,885
22 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,046,216
21 Dec 2023	0.0090	0.0110	0.0090	0.0100	0.0100	1,948,000
20 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	3,344,979
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	233,485
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,634,883
12 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	401,636
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	995,000
08 Dec 2023	0.0100	0.0110	0.0100	0.0100	0.0100	505,654
07 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	731,132
06 Dec 2023	0.0120	0.0130	0.0105	0.0110	0.0110	3,255,250
05 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
04 Dec 2023	0.0130	0.0135	0.0130	0.0135	0.0135	135,000
01 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	59,230
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	120,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,747.66-1,128.59(-1.15%)

GBM Resources Limited (GBZ.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,747.66
-1,128.59(-1.15%)