Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Grand Gulf Energy Limited (GGE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0080

+0.0005

(+6.67%)

As of 10:39AM AEDT. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.0075	0.0080	0.0075	0.0080	0.0080	182,613
29 Nov 2023	0.0075	0.0075	0.0070	0.0075	0.0075	2,225,274
28 Nov 2023	0.0075	0.0075	0.0070	0.0070	0.0070	918,257
27 Nov 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,062,500
24 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	815,180
23 Nov 2023	0.0090	0.0090	0.0070	0.0080	0.0080	11,520,194
22 Nov 2023	0.0065	0.0120	0.0065	0.0080	0.0080	11,259,924
21 Nov 2023	0.0065	0.0065	0.0060	0.0060	0.0060	328,928
20 Nov 2023	0.0060	0.0065	0.0060	0.0060	0.0060	2,177,423
17 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
16 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,176,086
15 Nov 2023	0.0075	0.0075	0.0075	0.0075	0.0075	800,000
14 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
13 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	220,000
10 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	280,000
09 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	800,000
08 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
07 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	28,784
06 Nov 2023	0.0075	0.0075	0.0075	0.0075	0.0075	131
03 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	760,000
02 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,656,500
01 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	145,000
31 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	498,500
30 Oct 2023	0.0070	0.0090	0.0070	0.0090	0.0090	156,493
27 Oct 2023	-	-	-	-	-	-
26 Oct 2023	0.0070	0.0080	0.0070	0.0080	0.0080	800,000
25 Oct 2023	0.0065	0.0070	0.0065	0.0070	0.0070	3,955,464
24 Oct 2023	0.0070	0.0070	0.0060	0.0060	0.0060	3,720,285
23 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	124,139
20 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
19 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
18 Oct 2023	-	-	-	-	-	-
17 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Oct 2023	0.0065	0.0070	0.0060	0.0070	0.0070	2,044,571
13 Oct 2023	0.0065	0.0065	0.0065	0.0065	0.0065	395,000
12 Oct 2023	0.0065	0.0065	0.0060	0.0065	0.0065	641,500
11 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,355,577
10 Oct 2023	0.0075	0.0075	0.0070	0.0075	0.0075	525,015
09 Oct 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,168,002
06 Oct 2023	0.0075	0.0075	0.0075	0.0075	0.0075	50,000
05 Oct 2023	0.0075	0.0075	0.0070	0.0075	0.0075	452,090
04 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,624,632
03 Oct 2023	0.0070	0.0075	0.0070	0.0070	0.0070	336,069
02 Oct 2023	0.0070	0.0075	0.0070	0.0075	0.0075	497,000
29 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	900,000
28 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	280,000
27 Sept 2023	-	-	-	-	-	-
26 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	931,340
25 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,048,076
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
20 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	-
19 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	170,588
18 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,623,600
15 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	-
14 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	141,666
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	789,703
11 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
08 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,367,249
07 Sept 2023	-	-	-	-	-	-
06 Sept 2023	0.0090	0.0095	0.0090	0.0090	0.0090	-
05 Sept 2023	0.0095	0.0095	0.0095	0.0095	0.0095	874,915
04 Sept 2023	0.0095	0.0095	0.0090	0.0090	0.0090	3,125,979
01 Sept 2023	-	-	-	-	-	-
31 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	294,155
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	0.0090	0.0095	0.0090	0.0090	0.0090	436,049
28 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,474,500
25 Aug 2023	0.0090	0.0120	0.0085	0.0100	0.0100	15,192,846
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	-	-	-	-	-	-
21 Aug 2023	0.0100	0.0100	0.0090	0.0090	0.0090	483,317
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	650,000
17 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	909,458
16 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	118,796
15 Aug 2023	0.0110	0.0110	0.0105	0.0105	0.0105	365,056
14 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	269,891
11 Aug 2023	0.0100	0.0110	0.0100	0.0110	0.0110	222,629
10 Aug 2023	0.0110	0.0110	0.0100	0.0110	0.0110	154,500
09 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	47,000
08 Aug 2023	-	-	-	-	-	-
07 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	547,157
04 Aug 2023	-	-	-	-	-	-
03 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	208,695
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	175,100
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	366,000
21 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	135,306
20 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	135,306
19 July 2023	0.0100	0.0110	0.0100	0.0110	0.0110	303,146
18 July 2023	-	-	-	-	-	-
17 July 2023	0.0120	0.0120	0.0110	0.0110	0.0110	622,176
14 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	806,649
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,237.40-8.40(-0.12%)

ASX 2007,028.40-6.90(-0.10%)

AUD/USD0.6626+0.0007(+0.10%)

OIL77.61-0.25(-0.32%)

GOLD2,063.80-3.30(-0.16%)

Bitcoin AUD56,984.03-337.90(-0.59%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Grand Gulf Energy Limited (GGE.XA)

ALL ORDS
7,237.40
-8.40(-0.12%)

ASX 200
7,028.40
-6.90(-0.10%)

AUD/USD
0.6626
+0.0007(+0.10%)

OIL
77.61
-0.25(-0.32%)

GOLD
2,063.80
-3.30(-0.16%)

Bitcoin AUD
56,984.03
-337.90(-0.59%)