Australia markets closed

GBM Resources Limited (GBZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.12000.0000 (0.00%)
At close: 3:47PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.12000.12000.11000.12000.12001,047,249
15 Apr 20210.11000.12500.11000.12000.12002,694,674
14 Apr 20210.10500.11500.10500.11500.11501,516,007
13 Apr 20210.10000.10500.09800.10500.10504,750,738
12 Apr 20210.10500.10500.09800.10500.10501,455,805
09 Apr 20210.10000.10500.10000.10000.10004,258,164
08 Apr 20210.10000.10500.10000.10000.1000856,670
07 Apr 20210.10000.10500.10000.10000.10001,207,654
06 Apr 20210.10000.10500.10000.10000.1000385,052
01 Apr 20210.10000.10000.09800.10000.1000260,649
31 Mar 20210.09800.10000.09800.09800.098052,136
30 Mar 20210.10500.10500.09800.09800.0980566,019
29 Mar 20210.09600.10500.09600.10000.10001,188,744
26 Mar 20210.09500.09900.09500.09900.0990234,061
25 Mar 20210.09600.09600.09300.09300.0930626,351
24 Mar 20210.10000.10000.09700.10000.1000382,652
23 Mar 20210.09800.10000.09800.09800.09802,532,024
22 Mar 20210.10000.10000.09500.09500.0950609,410
19 Mar 20210.10000.10500.09900.10000.1000510,126
18 Mar 20210.10500.10500.09800.09900.09901,212,585
17 Mar 20210.10500.11000.09700.10000.10001,334,204
16 Mar 20210.11500.11500.11000.11000.1100145,622
15 Mar 20210.11500.11500.11000.11000.1100868,147
12 Mar 20210.10500.12000.10500.12000.12001,612,416
11 Mar 20210.11000.11000.10500.10500.1050472,037
10 Mar 20210.10500.11000.10500.10500.1050612,211
09 Mar 20210.10500.10500.10000.10000.1000535,605
08 Mar 20210.10000.11000.10000.10000.1000540,522
05 Mar 20210.10500.11000.10000.10000.10002,630,722
04 Mar 20210.10500.10500.10000.10000.1000860,860
03 Mar 20210.10000.11500.10000.10500.1050843,371
02 Mar 20210.11000.11500.10000.10000.10001,282,748
01 Mar 20210.12000.12000.11000.11000.11001,322,280
26 Feb 20210.11500.11500.11000.11500.11501,392,471
25 Feb 20210.12000.12500.12000.12000.12001,010,254
24 Feb 20210.12500.12500.12000.12000.1200459,482
23 Feb 20210.12000.13000.12000.12250.1225201,310
22 Feb 20210.13000.13000.12000.12000.1200371,039
19 Feb 20210.12500.13000.12000.12000.1200391,019
18 Feb 20210.13000.13000.12500.12500.1250382,330
17 Feb 20210.13500.13500.12500.12500.1250359,783
16 Feb 20210.13000.13500.13000.13500.1350244,362
15 Feb 20210.12500.14000.12500.13500.13501,100,773
12 Feb 20210.13500.13500.12500.12500.12501,225,207
11 Feb 20210.13000.13000.12500.12500.1250305,827
10 Feb 20210.12500.13000.12000.12500.125093,946
09 Feb 20210.12000.13000.12000.12500.125091,779
08 Feb 20210.12000.12500.11500.12000.1200474,573
05 Feb 20210.12500.12500.12000.12000.1200433,581
04 Feb 20210.13000.13500.13000.13000.1300421,699
03 Feb 20210.12000.13000.12000.13000.1300660,941
02 Feb 20210.13000.13000.12000.12000.1200641,696
01 Feb 20210.12500.12500.11500.12500.12501,125,549
29 Jan 20210.13000.13000.12000.12500.1250789,042
28 Jan 20210.13500.13500.12500.12500.1250623,100
27 Jan 20210.13500.13500.13000.13000.1300129,365
25 Jan 20210.14000.14000.13500.13500.1350668,994
22 Jan 20210.14500.15000.13500.13500.1350358,280
21 Jan 20210.14000.15000.14000.14500.1450747,909
20 Jan 20210.14000.14000.13000.13500.1350182,116
19 Jan 20210.13500.13750.13000.13500.1350233,467
18 Jan 20210.13000.13500.13000.13000.1300270,937
15 Jan 20210.13500.14500.13000.13500.1350785,570
14 Jan 20210.14000.14000.13500.13500.1350105,745
13 Jan 20210.13000.13500.12500.12500.1250150,128
12 Jan 20210.12500.13000.12500.12500.1250267,770
11 Jan 20210.15000.15000.12500.13000.1300942,459
08 Jan 20210.15500.15500.14500.15000.1500437,474
07 Jan 20210.15000.15500.14500.15000.1500362,003
06 Jan 20210.15000.15500.15000.15000.1500368,328
05 Jan 20210.15000.15500.15000.15000.1500365,951
04 Jan 20210.14000.15500.14000.14000.1400809,595
31 Dec 20200.14000.14000.13500.14000.1400358,673
30 Dec 20200.13000.14000.12500.14000.1400751,314
29 Dec 20200.13000.13000.12000.12000.1200665,352
24 Dec 20200.12500.13500.12500.13000.1300192,447
23 Dec 20200.13000.13000.11500.12000.12001,178,336
22 Dec 20200.13500.14000.12500.12500.1250721,830
21 Dec 20200.12500.13500.12000.13500.1350347,016
18 Dec 20200.13000.13500.12500.13000.1300691,736
17 Dec 20200.14000.14000.11000.12500.1250805,951
16 Dec 20200.13000.13500.13000.13000.1300260,371
15 Dec 20200.13500.14000.13000.13500.1350375,649
14 Dec 20200.14000.14500.13000.13500.1350703,352
11 Dec 20200.14000.14500.13500.14500.1450196,673
10 Dec 20200.15000.15000.14000.14000.1400258,935
09 Dec 20200.14000.15000.13500.14500.1450421,909
08 Dec 20200.14500.14500.14000.14000.140075,500
07 Dec 20200.15000.15000.14000.14000.1400360,611
04 Dec 20200.13500.14750.13500.14000.1400289,763
03 Dec 20200.14000.14000.13500.13500.13501,088,624
02 Dec 20200.14000.14000.13500.13500.1350601,391
01 Dec 20200.14000.14000.13500.13500.1350208,428
30 Nov 20200.15000.15000.13500.13500.1350717,066
27 Nov 20200.14500.16000.14500.15000.1500388,665
26 Nov 20200.14500.15500.14500.14500.1450106,751
25 Nov 20200.16000.16000.14000.14500.1450517,717
24 Nov 20200.16000.16500.15000.15000.15001,973,209
23 Nov 20200.16500.17500.16000.16000.1600678,570
20 Nov 20200.17000.17000.16500.16500.1650193,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...