Explore inspiring leadership stories with Talent and Yahoo Finance

Golden Deeps Limited (GED.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

+0.0010

(+7.14%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.0130	0.0150	0.0130	0.0150	0.0150	5,304,936
23 June 2022	0.0135	0.0140	0.0135	0.0140	0.0140	4,318,200
22 June 2022	0.0140	0.0140	0.0135	0.0140	0.0140	8,557,958
21 June 2022	0.0150	0.0150	0.0130	0.0140	0.0140	4,452,932
20 June 2022	0.0140	0.0150	0.0135	0.0140	0.0140	6,470,885
17 June 2022	0.0150	0.0150	0.0135	0.0140	0.0140	6,777,508
16 June 2022	0.0140	0.0170	0.0140	0.0150	0.0150	7,907,745
15 June 2022	0.0150	0.0155	0.0140	0.0140	0.0140	6,723,726
14 June 2022	0.0140	0.0160	0.0130	0.0160	0.0160	15,608,726
10 June 2022	0.0150	0.0150	0.0140	0.0140	0.0140	9,921,040
09 June 2022	0.0160	0.0160	0.0150	0.0150	0.0150	20,559,309
08 June 2022	0.0160	0.0160	0.0155	0.0160	0.0160	4,103,951
07 June 2022	0.0160	0.0165	0.0150	0.0160	0.0160	5,729,711
06 June 2022	0.0180	0.0190	0.0160	0.0160	0.0160	16,111,619
03 June 2022	0.0200	0.0200	0.0180	0.0180	0.0180	10,491,417
02 June 2022	0.0180	0.0190	0.0180	0.0190	0.0190	11,487,170
01 June 2022	0.0200	0.0205	0.0170	0.0190	0.0190	26,311,424
31 May 2022	0.0210	0.0215	0.0200	0.0200	0.0200	19,821,395
30 May 2022	0.0210	0.0220	0.0200	0.0220	0.0220	33,588,848
27 May 2022	0.0190	0.0210	0.0180	0.0200	0.0200	56,652,039
26 May 2022	0.0180	0.0180	0.0170	0.0180	0.0180	8,299,483
25 May 2022	0.0160	0.0180	0.0160	0.0170	0.0170	7,519,980
24 May 2022	0.0170	0.0185	0.0160	0.0160	0.0160	17,224,673
23 May 2022	0.0190	0.0200	0.0170	0.0170	0.0170	24,919,223
20 May 2022	0.0160	0.0200	0.0160	0.0190	0.0190	52,302,980
19 May 2022	0.0150	0.0170	0.0150	0.0160	0.0160	12,742,966
18 May 2022	0.0170	0.0180	0.0160	0.0170	0.0170	15,517,307
17 May 2022	0.0150	0.0170	0.0150	0.0160	0.0160	22,151,653
16 May 2022	0.0140	0.0140	0.0135	0.0140	0.0140	7,221,975
13 May 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,781,358
12 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,869,289
11 May 2022	0.0140	0.0150	0.0140	0.0140	0.0140	5,960,445
10 May 2022	0.0140	0.0150	0.0120	0.0140	0.0140	37,883,793
09 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	12,707,960
06 May 2022	0.0160	0.0160	0.0150	0.0160	0.0160	12,891,041
05 May 2022	0.0180	0.0180	0.0160	0.0170	0.0170	11,308,729
04 May 2022	0.0180	0.0180	0.0160	0.0170	0.0170	21,008,484
03 May 2022	0.0190	0.0190	0.0170	0.0170	0.0170	9,288,336
02 May 2022	0.0190	0.0190	0.0180	0.0180	0.0180	21,275,408
29 Apr 2022	0.0210	0.0210	0.0190	0.0190	0.0190	27,298,798
28 Apr 2022	0.0170	0.0210	0.0165	0.0210	0.0210	66,763,245
27 Apr 2022	0.0160	0.0165	0.0160	0.0160	0.0160	13,439,900
26 Apr 2022	0.0180	0.0180	0.0170	0.0170	0.0170	19,690,685
22 Apr 2022	0.0190	0.0190	0.0180	0.0190	0.0190	18,778,667
21 Apr 2022	0.0210	0.0210	0.0195	0.0200	0.0200	15,723,930
20 Apr 2022	0.0220	0.0220	0.0200	0.0210	0.0210	22,357,197
19 Apr 2022	0.0190	0.0230	0.0190	0.0230	0.0230	73,341,567
14 Apr 2022	0.0180	0.0195	0.0180	0.0180	0.0180	23,513,029
13 Apr 2022	0.0190	0.0200	0.0180	0.0190	0.0190	16,703,514
12 Apr 2022	0.0200	0.0200	0.0180	0.0190	0.0190	34,542,659
11 Apr 2022	0.0220	0.0230	0.0200	0.0210	0.0210	17,819,585
08 Apr 2022	0.0220	0.0250	0.0210	0.0220	0.0220	40,854,094
07 Apr 2022	0.0220	0.0290	0.0200	0.0210	0.0210	178,039,325
06 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2022	0.0160	0.0230	0.0150	0.0230	0.0230	253,716,165
01 Apr 2022	0.0120	0.0130	0.0120	0.0130	0.0130	24,174,501
31 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,402,505
30 Mar 2022	0.0100	0.0110	0.0100	0.0105	0.0105	2,182,710
29 Mar 2022	0.0100	0.0110	0.0100	0.0110	0.0110	7,163,753
28 Mar 2022	0.0110	0.0110	0.0100	0.0100	0.0100	4,028,470
25 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,214,286
24 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	198,500
23 Mar 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,060,415
22 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	613,342
21 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,947,005
18 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	324,000
17 Mar 2022	0.0100	0.0100	0.0090	0.0090	0.0090	3,290,608
16 Mar 2022	0.0090	0.0100	0.0090	0.0100	0.0100	548,956
15 Mar 2022	0.0090	0.0090	0.0090	0.0090	0.0090	470,736
14 Mar 2022	0.0090	0.0100	0.0090	0.0090	0.0090	2,766,316
11 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,976
10 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	900,000
09 Mar 2022	0.0100	0.0100	0.0090	0.0100	0.0100	6,004,764
08 Mar 2022	0.0100	0.0100	0.0095	0.0100	0.0100	1,057,890
07 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
04 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	332,905
03 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,263,917
02 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	187,705
01 Mar 2022	0.0100	0.0100	0.0100	0.0100	0.0100	3,240,808
28 Feb 2022	0.0110	0.0110	0.0105	0.0105	0.0105	90,934
25 Feb 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Feb 2022	0.0105	0.0105	0.0100	0.0100	0.0100	4,486,885
23 Feb 2022	0.0110	0.0110	0.0100	0.0105	0.0105	1,941,372
22 Feb 2022	0.0120	0.0120	0.0100	0.0100	0.0100	10,734,622
21 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	4,023,066
18 Feb 2022	0.0115	0.0120	0.0110	0.0120	0.0120	543,735
17 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,873,232
16 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,003,999
15 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,933,433
14 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	375,750
11 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	535,000
10 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,045
09 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	531,666
08 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	168,217
07 Feb 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,073
04 Feb 2022	0.0120	0.0120	0.0115	0.0120	0.0120	497,200
03 Feb 2022	0.0130	0.0130	0.0110	0.0110	0.0110	7,003,255
02 Feb 2022	0.0120	0.0120	0.0110	0.0110	0.0110	882,145
01 Feb 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,925,560
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,878.51+497.04(+1.64%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Golden Deeps Limited (GED.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,878.51
+497.04(+1.64%)