Golden Deeps Limited (GED.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.01500.0000 (0.00%)

At close: 2:37PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	0.0160	0.0160	0.0150	0.0150	0.0150	5,177,933
26 Nov 2020	0.0150	0.0170	0.0150	0.0150	0.0150	13,096,649
25 Nov 2020	0.0140	0.0150	0.0140	0.0140	0.0140	8,904,122
24 Nov 2020	0.0150	0.0150	0.0140	0.0150	0.0150	6,542,537
23 Nov 2020	0.0160	0.0160	0.0150	0.0160	0.0160	3,525,975
20 Nov 2020	0.0160	0.0160	0.0150	0.0160	0.0160	6,749,228
19 Nov 2020	0.0150	0.0170	0.0150	0.0170	0.0170	20,035,290
18 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	826,657
17 Nov 2020	0.0150	0.0150	0.0150	0.0150	0.0150	938,351
16 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	2,029,383
12 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	2,166,568
11 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	3,985,000
10 Nov 2020	0.0160	0.0160	0.0140	0.0140	0.0140	3,856,871
09 Nov 2020	0.0160	0.0160	0.0160	0.0160	0.0160	6,174,479
06 Nov 2020	0.0140	0.0160	0.0140	0.0150	0.0150	4,757,408
05 Nov 2020	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
04 Nov 2020	0.0130	0.0130	0.0130	0.0130	0.0130	857,137
03 Nov 2020	0.0130	0.0140	0.0130	0.0130	0.0130	3,541,428
02 Nov 2020	0.0150	0.0150	0.0130	0.0140	0.0140	8,356,077
30 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	946,906
29 Oct 2020	0.0150	0.0150	0.0140	0.0150	0.0150	4,342,529
28 Oct 2020	0.0160	0.0170	0.0160	0.0160	0.0160	6,304,612
27 Oct 2020	0.0170	0.0170	0.0150	0.0150	0.0150	2,608,162
26 Oct 2020	0.0170	0.0170	0.0150	0.0170	0.0170	11,283,079
23 Oct 2020	0.0170	0.0170	0.0160	0.0165	0.0165	2,433,149
22 Oct 2020	0.0150	0.0170	0.0150	0.0160	0.0160	11,133,046
21 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	1,456,006
20 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	693,333
19 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	958,959
16 Oct 2020	0.0150	0.0155	0.0150	0.0150	0.0150	4,581,470
15 Oct 2020	0.0150	0.0155	0.0140	0.0155	0.0155	7,057,489
14 Oct 2020	0.0150	0.0150	0.0150	0.0150	0.0150	1,358,999
13 Oct 2020	0.0150	0.0160	0.0140	0.0150	0.0150	7,492,811
12 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	394,666
09 Oct 2020	0.0140	0.0140	0.0140	0.0140	0.0140	4,598,655
08 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	3,274,890
07 Oct 2020	0.0140	0.0150	0.0140	0.0140	0.0140	11,882,234
06 Oct 2020	0.0150	0.0150	0.0140	0.0150	0.0150	6,173,919
05 Oct 2020	0.0140	0.0150	0.0140	0.0150	0.0150	3,740,492
02 Oct 2020	0.0140	0.0150	0.0140	0.0140	0.0140	7,818,938
01 Oct 2020	0.0150	0.0150	0.0140	0.0140	0.0140	2,607,606
30 Sep 2020	0.0150	0.0160	0.0150	0.0150	0.0150	8,549,979
29 Sep 2020	0.0150	0.0160	0.0150	0.0150	0.0150	1,878,425
28 Sep 2020	0.0160	0.0160	0.0140	0.0150	0.0150	3,877,663
25 Sep 2020	0.0150	0.0160	0.0140	0.0150	0.0150	7,376,427
24 Sep 2020	0.0150	0.0150	0.0140	0.0140	0.0140	4,979,002
23 Sep 2020	0.0160	0.0170	0.0150	0.0160	0.0160	5,804,966
22 Sep 2020	0.0160	0.0160	0.0150	0.0160	0.0160	6,744,794
21 Sep 2020	0.0160	0.0170	0.0150	0.0160	0.0160	17,442,461
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,816.80-32.00(-0.47%)

ASX 2006,601.10-35.30(-0.53%)

AUD/USD0.7390+0.0033(+0.45%)

Golden Deeps Limited (GED.AX)

ALL ORDS
6,816.80
-32.00(-0.47%)

ASX 200
6,601.10
-35.30(-0.53%)

AUD/USD
0.7390
+0.0033(+0.45%)