Grand Gulf Energy Limited (GGE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	245,000
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	691,130
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,800,440
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	746,828
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	132,886
16 Apr 2024	0.0070	0.0070	0.0065	0.0070	0.0070	1,378,037
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
12 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	759,076
11 Apr 2024	0.0070	0.0080	0.0060	0.0080	0.0080	3,140,544
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	9,132,213
09 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	33,948
08 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	876,872
05 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,114,037
04 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	859,591
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	567,790
02 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,672,130
28 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	235,373
27 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
26 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	1,169,250
25 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	46,747
22 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,664,683
21 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	718,813
20 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,298,920
19 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,487
18 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	830,984
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,625
14 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	6,158,000
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,286,834
12 Mar 2024	0.0075	0.0075	0.0070	0.0070	0.0070	128,001
11 Mar 2024	0.0080	0.0080	0.0075	0.0075	0.0075	32,050
08 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	621,378
07 Mar 2024	0.0075	0.0080	0.0075	0.0080	0.0080	351,000
06 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
05 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
04 Mar 2024	0.0070	0.0075	0.0070	0.0075	0.0075	96,765
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
29 Feb 2024	0.0085	0.0085	0.0080	0.0080	0.0080	2,683,922
28 Feb 2024	0.0080	0.0085	0.0080	0.0080	0.0080	1,002,000
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,264,760
26 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	3,072,140
23 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	19,000
22 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	947,625
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,319,752
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	900,123
19 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	26,598
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	475,555
15 Feb 2024	0.0080	0.0085	0.0080	0.0085	0.0085	3,280,010
14 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,200,000
13 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,946,603
12 Feb 2024	0.0080	0.0080	0.0075	0.0075	0.0075	1,089,031
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	250,599
08 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	414,475
07 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	6,321,315
06 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	2,192,870
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	8,710
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
01 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,176,746
31 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	5,360,178
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,714,482
29 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,325,983
25 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,200,000
24 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,007,049
23 Jan 2024	0.0080	0.0100	0.0075	0.0090	0.0090	28,516,573
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	344,500
19 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,755,902
18 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,947,702
17 Jan 2024	0.0080	0.0080	0.0075	0.0075	0.0075	400,123
16 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,086,900
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,295,421
12 Jan 2024	0.0080	0.0085	0.0075	0.0080	0.0080	2,960,291
11 Jan 2024	0.0090	0.0090	0.0075	0.0080	0.0080	3,932,890
10 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,545,111
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,923,106
08 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,604,163
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	481,741
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	244,773
03 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,200,322
02 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	3,966,059
29 Dec 2023	0.0110	0.0110	0.0105	0.0105	0.0105	1,251,498
28 Dec 2023	0.0105	0.0110	0.0105	0.0110	0.0110	1,086,345
27 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	3,737,230
22 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,947,366
21 Dec 2023	0.0110	0.0110	0.0100	0.0110	0.0110	6,807,508
20 Dec 2023	0.0120	0.0130	0.0100	0.0100	0.0100	24,093,652
19 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,228,060
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,887,749
15 Dec 2023	0.0100	0.0120	0.0100	0.0120	0.0120	7,171,504
14 Dec 2023	0.0120	0.0120	0.0100	0.0105	0.0105	1,154,274
13 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,661,687
12 Dec 2023	0.0110	0.0120	0.0100	0.0120	0.0120	3,227,717
11 Dec 2023	0.0130	0.0130	0.0100	0.0100	0.0100	35,938,722
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	234
07 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,507,877
06 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,733,596
05 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	3,255,402
04 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,638,694
01 Dec 2023	0.0080	0.0090	0.0075	0.0090	0.0090	11,431,616
30 Nov 2023	0.0070	0.0075	0.0070	0.0070	0.0070	39,387
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6537+0.0014(+0.21%)

OIL83.71+0.14(+0.17%)

GOLD2,352.70+10.20(+0.44%)

Bitcoin AUD98,041.03-676.02(-0.68%)

Grand Gulf Energy Limited (GGE.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
83.71
+0.14(+0.17%)

GOLD
2,352.70
+10.20(+0.44%)

Bitcoin AUD
98,041.03
-676.02(-0.68%)