Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.01300.01500.01300.01500.01505,304,936
23 June 20220.01350.01400.01350.01400.01404,318,200
22 June 20220.01400.01400.01350.01400.01408,557,958
21 June 20220.01500.01500.01300.01400.01404,452,932
20 June 20220.01400.01500.01350.01400.01406,470,885
17 June 20220.01500.01500.01350.01400.01406,777,508
16 June 20220.01400.01700.01400.01500.01507,907,745
15 June 20220.01500.01550.01400.01400.01406,723,726
14 June 20220.01400.01600.01300.01600.016015,608,726
10 June 20220.01500.01500.01400.01400.01409,921,040
09 June 20220.01600.01600.01500.01500.015020,559,309
08 June 20220.01600.01600.01550.01600.01604,103,951
07 June 20220.01600.01650.01500.01600.01605,729,711
06 June 20220.01800.01900.01600.01600.016016,111,619
03 June 20220.02000.02000.01800.01800.018010,491,417
02 June 20220.01800.01900.01800.01900.019011,487,170
01 June 20220.02000.02050.01700.01900.019026,311,424
31 May 20220.02100.02150.02000.02000.020019,821,395
30 May 20220.02100.02200.02000.02200.022033,588,848
27 May 20220.01900.02100.01800.02000.020056,652,039
26 May 20220.01800.01800.01700.01800.01808,299,483
25 May 20220.01600.01800.01600.01700.01707,519,980
24 May 20220.01700.01850.01600.01600.016017,224,673
23 May 20220.01900.02000.01700.01700.017024,919,223
20 May 20220.01600.02000.01600.01900.019052,302,980
19 May 20220.01500.01700.01500.01600.016012,742,966
18 May 20220.01700.01800.01600.01700.017015,517,307
17 May 20220.01500.01700.01500.01600.016022,151,653
16 May 20220.01400.01400.01350.01400.01407,221,975
13 May 20220.01400.01400.01300.01400.01401,781,358
12 May 20220.01400.01400.01300.01300.01302,869,289
11 May 20220.01400.01500.01400.01400.01405,960,445
10 May 20220.01400.01500.01200.01400.014037,883,793
09 May 20220.01500.01500.01400.01400.014012,707,960
06 May 20220.01600.01600.01500.01600.016012,891,041
05 May 20220.01800.01800.01600.01700.017011,308,729
04 May 20220.01800.01800.01600.01700.017021,008,484
03 May 20220.01900.01900.01700.01700.01709,288,336
02 May 20220.01900.01900.01800.01800.018021,275,408
29 Apr 20220.02100.02100.01900.01900.019027,298,798
28 Apr 20220.01700.02100.01650.02100.021066,763,245
27 Apr 20220.01600.01650.01600.01600.016013,439,900
26 Apr 20220.01800.01800.01700.01700.017019,690,685
22 Apr 20220.01900.01900.01800.01900.019018,778,667
21 Apr 20220.02100.02100.01950.02000.020015,723,930
20 Apr 20220.02200.02200.02000.02100.021022,357,197
19 Apr 20220.01900.02300.01900.02300.023073,341,567
14 Apr 20220.01800.01950.01800.01800.018023,513,029
13 Apr 20220.01900.02000.01800.01900.019016,703,514
12 Apr 20220.02000.02000.01800.01900.019034,542,659
11 Apr 20220.02200.02300.02000.02100.021017,819,585
08 Apr 20220.02200.02500.02100.02200.022040,854,094
07 Apr 20220.02200.02900.02000.02100.0210178,039,325
06 Apr 20220.02300.02300.02300.02300.0230-
05 Apr 20220.02300.02300.02300.02300.0230-
04 Apr 20220.01600.02300.01500.02300.0230253,716,165
01 Apr 20220.01200.01300.01200.01300.013024,174,501
31 Mar 20220.01100.01100.01100.01100.01103,402,505
30 Mar 20220.01000.01100.01000.01050.01052,182,710
29 Mar 20220.01000.01100.01000.01100.01107,163,753
28 Mar 20220.01100.01100.01000.01000.01004,028,470
25 Mar 20220.01000.01000.01000.01000.01001,214,286
24 Mar 20220.01000.01000.01000.01000.0100198,500
23 Mar 20220.01000.01100.01000.01000.01003,060,415
22 Mar 20220.01000.01000.01000.01000.0100613,342
21 Mar 20220.01000.01000.01000.01000.01003,947,005
18 Mar 20220.00900.00900.00900.00900.0090324,000
17 Mar 20220.01000.01000.00900.00900.00903,290,608
16 Mar 20220.00900.01000.00900.01000.0100548,956
15 Mar 20220.00900.00900.00900.00900.0090470,736
14 Mar 20220.00900.01000.00900.00900.00902,766,316
11 Mar 20220.01000.01000.01000.01000.01004,976
10 Mar 20220.01000.01000.01000.01000.0100900,000
09 Mar 20220.01000.01000.00900.01000.01006,004,764
08 Mar 20220.01000.01000.00950.01000.01001,057,890
07 Mar 20220.01000.01000.01000.01000.0100200,000
04 Mar 20220.01000.01000.01000.01000.0100332,905
03 Mar 20220.01000.01000.01000.01000.01002,263,917
02 Mar 20220.01000.01000.01000.01000.0100187,705
01 Mar 20220.01000.01000.01000.01000.01003,240,808
28 Feb 20220.01100.01100.01050.01050.010590,934
25 Feb 20220.01000.01000.01000.01000.0100-
24 Feb 20220.01050.01050.01000.01000.01004,486,885
23 Feb 20220.01100.01100.01000.01050.01051,941,372
22 Feb 20220.01200.01200.01000.01000.010010,734,622
21 Feb 20220.01200.01200.01100.01100.01104,023,066
18 Feb 20220.01150.01200.01100.01200.0120543,735
17 Feb 20220.01100.01100.01100.01100.01101,873,232
16 Feb 20220.01200.01200.01100.01100.01101,003,999
15 Feb 20220.01200.01200.01100.01100.01101,933,433
14 Feb 20220.01100.01100.01100.01100.0110375,750
11 Feb 20220.01100.01100.01100.01100.0110535,000
10 Feb 20220.01100.01100.01100.01100.01101,045
09 Feb 20220.01200.01200.01100.01100.0110531,666
08 Feb 20220.01200.01200.01200.01200.0120168,217
07 Feb 20220.01200.01200.01200.01200.01202,073
04 Feb 20220.01200.01200.01150.01200.0120497,200
03 Feb 20220.01300.01300.01100.01100.01107,003,255
02 Feb 20220.01200.01200.01100.01100.0110882,145
01 Feb 20220.01100.01100.01100.01100.01101,925,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...