Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	0.0170	0.0170	0.0160	0.0170	0.0170	10,533,371
17 Sep 2020	0.0160	0.0180	0.0160	0.0170	0.0170	18,265,472
16 Sep 2020	0.0160	0.0165	0.0160	0.0165	0.0165	8,282,515
15 Sep 2020	0.0160	0.0165	0.0160	0.0160	0.0160	4,272,612
14 Sep 2020	0.0170	0.0170	0.0160	0.0160	0.0160	17,227,558
11 Sep 2020	0.0170	0.0170	0.0150	0.0170	0.0170	21,480,113
10 Sep 2020	0.0220	0.0240	0.0160	0.0160	0.0160	83,625,591
09 Sep 2020	0.0160	0.0210	0.0160	0.0200	0.0200	65,786,392
08 Sep 2020	0.0160	0.0170	0.0150	0.0160	0.0160	34,029,905
07 Sep 2020	0.0150	0.0150	0.0140	0.0140	0.0140	4,982,774
04 Sep 2020	0.0140	0.0140	0.0130	0.0140	0.0140	5,563,166
03 Sep 2020	0.0140	0.0150	0.0130	0.0140	0.0140	17,656,897
02 Sep 2020	0.0150	0.0160	0.0150	0.0150	0.0150	13,114,892
01 Sep 2020	0.0160	0.0160	0.0150	0.0150	0.0150	6,555,334
31 Aug 2020	0.0160	0.0165	0.0150	0.0150	0.0150	13,200,666
28 Aug 2020	0.0150	0.0150	0.0140	0.0150	0.0150	4,937,083
27 Aug 2020	0.0150	0.0150	0.0150	0.0150	0.0150	5,141,614
26 Aug 2020	0.0160	0.0160	0.0140	0.0150	0.0150	16,571,978
25 Aug 2020	0.0160	0.0165	0.0150	0.0160	0.0160	10,039,078
24 Aug 2020	0.0170	0.0180	0.0160	0.0160	0.0160	11,882,500
21 Aug 2020	0.0160	0.0170	0.0160	0.0170	0.0170	12,087,124
20 Aug 2020	0.0160	0.0160	0.0140	0.0140	0.0140	8,961,423
19 Aug 2020	0.0160	0.0180	0.0160	0.0160	0.0160	61,945,873
18 Aug 2020	0.0210	0.0240	0.0190	0.0200	0.0200	31,675,821
17 Aug 2020	0.0180	0.0190	0.0170	0.0170	0.0170	13,827,589
14 Aug 2020	0.0190	0.0200	0.0170	0.0180	0.0180	11,511,461
13 Aug 2020	0.0180	0.0205	0.0160	0.0190	0.0190	21,020,793
12 Aug 2020	0.0140	0.0170	0.0130	0.0170	0.0170	37,777,596
11 Aug 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Aug 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Aug 2020	0.0140	0.0160	0.0140	0.0150	0.0150	39,307,621
06 Aug 2020	0.0120	0.0130	0.0120	0.0120	0.0120	12,881,065
05 Aug 2020	0.0110	0.0120	0.0110	0.0110	0.0110	1,927,769
04 Aug 2020	0.0110	0.0120	0.0100	0.0100	0.0100	10,125,093
03 Aug 2020	0.0120	0.0120	0.0100	0.0100	0.0100	12,815,945
31 Jul 2020	0.0130	0.0130	0.0120	0.0120	0.0120	11,317,965
30 Jul 2020	0.0110	0.0140	0.0100	0.0140	0.0140	46,786,689
29 Jul 2020	0.0100	0.0110	0.0100	0.0100	0.0100	2,806,553
28 Jul 2020	0.0110	0.0120	0.0110	0.0110	0.0110	10,989,423
27 Jul 2020	0.0120	0.0120	0.0110	0.0115	0.0115	1,537,958
24 Jul 2020	0.0100	0.0120	0.0100	0.0110	0.0110	21,373,258
23 Jul 2020	0.0110	0.0110	0.0100	0.0110	0.0110	1,610,909
22 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	696,363
21 Jul 2020	0.0090	0.0100	0.0090	0.0100	0.0100	3,736,086
20 Jul 2020	0.0090	0.0100	0.0090	0.0095	0.0095	552,857
17 Jul 2020	0.0100	0.0100	0.0090	0.0090	0.0090	900,000
16 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
15 Jul 2020	0.0090	0.0100	0.0090	0.0100	0.0100	659,000
14 Jul 2020	0.0100	0.0100	0.0090	0.0095	0.0095	1,010,000
13 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,660,000
10 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	7,904,709
09 Jul 2020	0.0110	0.0115	0.0100	0.0100	0.0100	18,722,969
08 Jul 2020	0.0100	0.0105	0.0100	0.0100	0.0100	6,987,029
07 Jul 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
06 Jul 2020	0.0090	0.0100	0.0090	0.0100	0.0100	14,929,712
03 Jul 2020	0.0090	0.0100	0.0090	0.0090	0.0090	2,789,221
02 Jul 2020	0.0090	0.0090	0.0090	0.0090	0.0090	2,319,309
01 Jul 2020	0.0100	0.0105	0.0090	0.0090	0.0090	16,244,924
30 Jun 2020	0.0080	0.0100	0.0080	0.0100	0.0100	13,238,574
29 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	758,000
26 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	4,960,014
25 Jun 2020	0.0090	0.0090	0.0080	0.0080	0.0080	5,581,759
24 Jun 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,582,222
23 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	4,073,333
22 Jun 2020	0.0070	0.0090	0.0070	0.0090	0.0090	7,687,338
19 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,401,868
18 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,743,585
17 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,370,148
12 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	9,412,501
11 Jun 2020	0.0090	0.0090	0.0080	0.0085	0.0085	2,605,094
10 Jun 2020	0.0090	0.0100	0.0080	0.0080	0.0080	3,028,591
09 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	4,309,612
05 Jun 2020	0.0110	0.0110	0.0100	0.0100	0.0100	1,526,441
04 Jun 2020	0.0090	0.0110	0.0090	0.0100	0.0100	30,461,995
03 Jun 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,094,444
02 Jun 2020	0.0110	0.0110	0.0080	0.0090	0.0090	29,994,534
01 Jun 2020	0.0080	0.0100	0.0080	0.0100	0.0100	27,319,862
29 May 2020	0.0080	0.0080	0.0070	0.0080	0.0080	14,796,363
28 May 2020	0.0070	0.0080	0.0070	0.0070	0.0070	6,886,726
27 May 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,815,183
26 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	705,916
25 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,539,256
22 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	5,036,634
21 May 2020	0.0070	0.0080	0.0070	0.0070	0.0070	19,850,370
20 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	268,071
19 May 2020	0.0080	0.0080	0.0060	0.0060	0.0060	13,110,889
18 May 2020	0.0070	0.0075	0.0070	0.0070	0.0070	6,408,150
15 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	4,992,754
14 May 2020	0.0090	0.0090	0.0070	0.0070	0.0070	8,349,144
13 May 2020	0.0120	0.0120	0.0080	0.0090	0.0090	14,459,147
12 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 May 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 May 2020	0.0120	0.0120	0.0110	0.0110	0.0110	17,297,130
06 May 2020	0.0080	0.0170	0.0080	0.0130	0.0130	41,039,380
05 May 2020	0.0060	0.0090	0.0060	0.0070	0.0070	10,426,053
04 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7294-0.0018(-0.25%)

Get the latest economy, tax, money and property news, straight to your inbox.

Golden Deeps Limited (GED.AX)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7294
-0.0018(-0.25%)