Australia markets closed

Golden Deeps Limited (GED.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.01700.01700.01600.01700.017010,533,371
17 Sep 20200.01600.01800.01600.01700.017018,265,472
16 Sep 20200.01600.01650.01600.01650.01658,282,515
15 Sep 20200.01600.01650.01600.01600.01604,272,612
14 Sep 20200.01700.01700.01600.01600.016017,227,558
11 Sep 20200.01700.01700.01500.01700.017021,480,113
10 Sep 20200.02200.02400.01600.01600.016083,625,591
09 Sep 20200.01600.02100.01600.02000.020065,786,392
08 Sep 20200.01600.01700.01500.01600.016034,029,905
07 Sep 20200.01500.01500.01400.01400.01404,982,774
04 Sep 20200.01400.01400.01300.01400.01405,563,166
03 Sep 20200.01400.01500.01300.01400.014017,656,897
02 Sep 20200.01500.01600.01500.01500.015013,114,892
01 Sep 20200.01600.01600.01500.01500.01506,555,334
31 Aug 20200.01600.01650.01500.01500.015013,200,666
28 Aug 20200.01500.01500.01400.01500.01504,937,083
27 Aug 20200.01500.01500.01500.01500.01505,141,614
26 Aug 20200.01600.01600.01400.01500.015016,571,978
25 Aug 20200.01600.01650.01500.01600.016010,039,078
24 Aug 20200.01700.01800.01600.01600.016011,882,500
21 Aug 20200.01600.01700.01600.01700.017012,087,124
20 Aug 20200.01600.01600.01400.01400.01408,961,423
19 Aug 20200.01600.01800.01600.01600.016061,945,873
18 Aug 20200.02100.02400.01900.02000.020031,675,821
17 Aug 20200.01800.01900.01700.01700.017013,827,589
14 Aug 20200.01900.02000.01700.01800.018011,511,461
13 Aug 20200.01800.02050.01600.01900.019021,020,793
12 Aug 20200.01400.01700.01300.01700.017037,777,596
11 Aug 20200.01500.01500.01500.01500.0150-
10 Aug 20200.01500.01500.01500.01500.0150-
07 Aug 20200.01400.01600.01400.01500.015039,307,621
06 Aug 20200.01200.01300.01200.01200.012012,881,065
05 Aug 20200.01100.01200.01100.01100.01101,927,769
04 Aug 20200.01100.01200.01000.01000.010010,125,093
03 Aug 20200.01200.01200.01000.01000.010012,815,945
31 Jul 20200.01300.01300.01200.01200.012011,317,965
30 Jul 20200.01100.01400.01000.01400.014046,786,689
29 Jul 20200.01000.01100.01000.01000.01002,806,553
28 Jul 20200.01100.01200.01100.01100.011010,989,423
27 Jul 20200.01200.01200.01100.01150.01151,537,958
24 Jul 20200.01000.01200.01000.01100.011021,373,258
23 Jul 20200.01100.01100.01000.01100.01101,610,909
22 Jul 20200.01100.01100.01100.01100.0110696,363
21 Jul 20200.00900.01000.00900.01000.01003,736,086
20 Jul 20200.00900.01000.00900.00950.0095552,857
17 Jul 20200.01000.01000.00900.00900.0090900,000
16 Jul 20200.01000.01000.01000.01000.0100300,000
15 Jul 20200.00900.01000.00900.01000.0100659,000
14 Jul 20200.01000.01000.00900.00950.00951,010,000
13 Jul 20200.01000.01000.01000.01000.01001,660,000
10 Jul 20200.01000.01000.01000.01000.01007,904,709
09 Jul 20200.01100.01150.01000.01000.010018,722,969
08 Jul 20200.01000.01050.01000.01000.01006,987,029
07 Jul 20200.01000.01000.01000.01000.01001,000,000
06 Jul 20200.00900.01000.00900.01000.010014,929,712
03 Jul 20200.00900.01000.00900.00900.00902,789,221
02 Jul 20200.00900.00900.00900.00900.00902,319,309
01 Jul 20200.01000.01050.00900.00900.009016,244,924
30 Jun 20200.00800.01000.00800.01000.010013,238,574
29 Jun 20200.00800.00800.00800.00800.0080758,000
26 Jun 20200.00800.00800.00800.00800.00804,960,014
25 Jun 20200.00900.00900.00800.00800.00805,581,759
24 Jun 20200.00900.00900.00800.00800.00801,582,222
23 Jun 20200.00900.00900.00900.00900.00904,073,333
22 Jun 20200.00700.00900.00700.00900.00907,687,338
19 Jun 20200.00700.00700.00700.00700.00701,401,868
18 Jun 20200.00700.00700.00700.00700.00702,743,585
17 Jun 20200.00800.00800.00800.00800.0080-
16 Jun 20200.00800.00800.00800.00800.0080-
15 Jun 20200.00800.00800.00800.00800.00805,370,148
12 Jun 20200.00800.00800.00800.00800.00809,412,501
11 Jun 20200.00900.00900.00800.00850.00852,605,094
10 Jun 20200.00900.01000.00800.00800.00803,028,591
09 Jun 20200.00900.00900.00900.00900.00904,309,612
05 Jun 20200.01100.01100.01000.01000.01001,526,441
04 Jun 20200.00900.01100.00900.01000.010030,461,995
03 Jun 20200.00900.00900.00800.00800.00801,094,444
02 Jun 20200.01100.01100.00800.00900.009029,994,534
01 Jun 20200.00800.01000.00800.01000.010027,319,862
29 May 20200.00800.00800.00700.00800.008014,796,363
28 May 20200.00700.00800.00700.00700.00706,886,726
27 May 20200.00700.00700.00600.00600.00601,815,183
26 May 20200.00700.00700.00700.00700.0070705,916
25 May 20200.00700.00700.00700.00700.00703,539,256
22 May 20200.00700.00700.00700.00700.00705,036,634
21 May 20200.00700.00800.00700.00700.007019,850,370
20 May 20200.00600.00600.00600.00600.0060268,071
19 May 20200.00800.00800.00600.00600.006013,110,889
18 May 20200.00700.00750.00700.00700.00706,408,150
15 May 20200.00700.00700.00700.00700.00704,992,754
14 May 20200.00900.00900.00700.00700.00708,349,144
13 May 20200.01200.01200.00800.00900.009014,459,147
12 May 20200.01100.01100.01100.01100.0110-
11 May 20200.01100.01100.01100.01100.0110-
08 May 20200.01100.01100.01100.01100.0110-
07 May 20200.01200.01200.01100.01100.011017,297,130
06 May 20200.00800.01700.00800.01300.013041,039,380
05 May 20200.00600.00900.00600.00700.007010,426,053
04 May 20200.00500.00500.00500.00500.0050-
01 May 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...