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

0.0000

(0.00%)

At close: 10:09AM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,412,609
07 July 2023	0.0110	0.0110	0.0110	0.0110	0.0110	182,082
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.0100	0.0130	0.0090	0.0110	0.0110	-
29 June 2023	0.0110	0.0110	0.0080	0.0100	0.0100	-
28 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	-
26 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	75,000
22 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	400,720
21 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	42,600
20 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	665,089
19 June 2023	0.0115	0.0115	0.0110	0.0110	0.0110	719,673
16 June 2023	0.0110	0.0120	0.0110	0.0120	0.0120	475,977
15 June 2023	0.0115	0.0115	0.0110	0.0110	0.0110	450,107
14 June 2023	0.0110	0.0130	0.0110	0.0120	0.0120	-
13 June 2023	0.0115	0.0120	0.0110	0.0110	0.0110	3,126,793
09 June 2023	0.0115	0.0115	0.0110	0.0110	0.0110	1,101,000
08 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,004,284
07 June 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,404,885
06 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	392,115
05 June 2023	0.0130	0.0130	0.0110	0.0115	0.0115	1,972,726
02 June 2023	0.0120	0.0130	0.0110	0.0120	0.0120	4,510,237
01 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	311,112
31 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	178,955
30 May 2023	-	-	-	-	-	-
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0090	0.0095	0.0090	0.0090	0.0090	916,276
25 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	631,597
24 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	875,000
23 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,319,987
22 May 2023	0.0105	0.0110	0.0100	0.0100	0.0100	485,000
19 May 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,565,109
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	515,078
15 May 2023	0.0110	0.0110	0.0105	0.0105	0.0105	1,483,374
12 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	681,059
11 May 2023	0.0105	0.0110	0.0100	0.0110	0.0110	3,048,404
10 May 2023	0.0115	0.0115	0.0110	0.0110	0.0110	666,211
09 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	345,000
08 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	2,441,284
05 May 2023	0.0110	0.0115	0.0110	0.0115	0.0115	3,225,488
04 May 2023	0.0120	0.0125	0.0120	0.0120	0.0120	1,950,543
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,267.19-19.95(-0.05%)

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

Grand Gulf Energy Limited (GGE.XA)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,267.19
-19.95(-0.05%)