Australia markets close in 1 hour 20 minutes

GBM Resources Limited (GBZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
As of 2:25PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.14000.14500.13500.14500.14501,374,610
18 Oct 20210.14500.15000.14500.14500.14501,475,023
15 Oct 20210.13500.14500.13500.14500.14502,673,977
14 Oct 20210.12500.13500.12500.13500.13501,644,946
13 Oct 20210.12000.12500.11500.12000.12001,622,986
12 Oct 20210.12000.12000.11500.12000.1200342,218
11 Oct 20210.11000.12000.11000.12000.1200878,580
08 Oct 20210.11500.11500.11000.11000.1100527,415
07 Oct 20210.11500.11500.11000.11000.1100835,397
06 Oct 20210.11000.11250.11000.11000.11001,053,611
05 Oct 20210.11500.11500.11000.11000.11001,583,677
04 Oct 20210.11500.11500.11000.11000.11001,340,799
01 Oct 20210.11500.11750.11000.11000.11001,035,184
30 Sept 20210.11500.11500.11250.11500.1150767,419
29 Sept 20210.11500.11500.11000.11500.11502,475,191
28 Sept 20210.12000.12000.11500.11500.1150754,167
27 Sept 20210.11500.12000.11250.11500.11501,842,639
24 Sept 20210.11500.12000.11500.12000.1200909,532
23 Sept 20210.11500.11500.11500.11500.11501,704,027
22 Sept 20210.10500.11000.10500.11000.11001,615,246
21 Sept 20210.11000.11000.10500.10500.10503,357,565
20 Sept 20210.12500.12500.11000.11000.11001,631,376
17 Sept 20210.11500.12000.11250.12000.12002,571,093
16 Sept 20210.12000.12000.12000.12000.1200593,713
15 Sept 20210.11500.12500.11500.11500.11502,366,280
14 Sept 20210.11000.11000.11000.11000.1100-
13 Sept 20210.11000.11000.11000.11000.1100-
10 Sept 20210.11000.11000.11000.11000.1100342,710
09 Sept 20210.11000.11000.10500.10500.10501,129,078
08 Sept 20210.11500.11500.10500.10500.10501,476,963
07 Sept 20210.11000.11500.11000.11500.11502,330,568
06 Sept 20210.11500.11500.11500.11500.11502,102,476
03 Sept 20210.11500.11500.11000.11000.11001,472,032
02 Sept 20210.11500.11500.11000.11500.1150907,264
01 Sept 20210.11500.11500.11250.11500.1150406,462
31 Aug 20210.11500.11500.11500.11500.11501,042,861
30 Aug 20210.11500.11500.11000.11000.1100624,423
27 Aug 20210.10500.11000.10500.10500.10501,264,961
26 Aug 20210.11000.11000.10500.10500.10501,792,399
25 Aug 20210.11500.11500.10500.10500.1050939,579
24 Aug 20210.11500.11500.11000.11000.11002,474,045
23 Aug 20210.12000.12000.11500.11500.1150376,490
20 Aug 20210.11500.11500.11500.11500.1150754,388
19 Aug 20210.11500.11500.11500.11500.1150168,787
18 Aug 20210.11500.11500.11500.11500.1150216,000
17 Aug 20210.12000.12500.11500.11500.1150588,741
16 Aug 20210.12000.12000.11500.11500.1150509,914
13 Aug 20210.12000.12000.11000.11000.11001,697,154
12 Aug 20210.11500.12000.11500.12000.1200152,000
11 Aug 20210.12500.12500.12000.12000.1200210,200
10 Aug 20210.12000.12500.12000.12500.1250609,662
09 Aug 20210.12000.12250.12000.12000.12001,339,902
06 Aug 20210.13000.13000.12500.12500.1250750,516
05 Aug 20210.13000.13000.12000.12000.1200200,575
04 Aug 20210.13000.13000.12000.13000.1300930,476
03 Aug 20210.13000.13000.12500.12500.1250174,471
02 Aug 20210.13000.13000.12500.12500.1250814,713
30 July 20210.13000.13000.12500.12500.1250287,908
29 July 20210.13000.13000.12500.12500.1250194,690
28 July 20210.13000.13000.13000.13000.1300428,080
27 July 20210.12500.13000.12500.13000.1300819,647
26 July 20210.13000.13500.13000.13000.1300575,650
23 July 20210.13000.13500.13000.13000.13001,095,892
22 July 20210.13500.13500.12500.13000.13001,376,874
21 July 20210.14000.14000.13500.13500.1350736,114
20 July 20210.14000.14500.14000.14000.14001,144,308
19 July 20210.15000.15500.15000.15000.15002,758,522
16 July 20210.14000.14000.14000.14000.1400-
15 July 20210.14500.14500.14000.14000.140079,352
14 July 20210.13500.14500.13500.14500.14502,071,475
13 July 20210.12000.13500.12000.13000.13001,436,602
12 July 20210.13000.13000.12000.12500.1250614,826
09 July 20210.12000.12500.12000.12500.1250906,695
08 July 20210.12000.12500.12000.12500.1250514,234
07 July 20210.13500.13500.12500.12500.1250348,290
06 July 20210.13500.13500.12500.13000.1300797,769
05 July 20210.12000.13000.12000.13000.1300362,937
02 July 20210.12500.13000.12500.13000.1300177,375
01 July 20210.12000.13000.12000.12500.1250934,192
30 June 20210.11500.11750.11000.11500.1150891,085
29 June 20210.11500.12000.11500.11500.1150417,914
28 June 20210.12000.12000.11500.11500.11501,752,177
25 June 20210.12000.12500.11250.12000.12001,284,391
24 June 20210.12000.12500.11500.11500.1150603,942
23 June 20210.12500.13000.12000.12000.1200728,394
22 June 20210.12500.12500.12250.12500.1250202,000
21 June 20210.13000.13000.12000.12000.12001,164,885
18 June 20210.12000.13000.11500.12500.12501,995,637
17 June 20210.13000.13000.12500.12500.1250798,094
16 June 20210.13500.13500.13000.13000.13001,548,537
15 June 20210.14000.14500.13000.13000.13001,734,019
11 June 20210.14000.14500.14000.14000.1400591,307
10 June 20210.13500.14500.13500.14000.14001,706,638
09 June 20210.14000.14000.13000.13000.13001,127,630
08 June 20210.13500.13500.13500.13500.1350208,484
07 June 20210.14000.14000.13000.13500.1350759,995
04 June 20210.14000.14000.13500.14000.14001,054,807
03 June 20210.13500.14000.13500.14000.14002,384,037
02 June 20210.13500.13500.12500.13500.13501,325,870
01 June 20210.13000.13500.13000.13000.13002,075,983
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...