Australia markets close in 3 hours 32 minutes

Gas2Grid Limited (GGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0030+0.0010 (+50.00%)
As of 11:10AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.00300.00300.00300.00300.00302,075,016
07 Dec 20210.00300.00300.00250.00250.0025325,540
06 Dec 20210.00300.00300.00250.00300.00304,176,666
03 Dec 20210.00300.00300.00300.00300.0030-
02 Dec 20210.00300.00300.00300.00300.003021,311,805
01 Dec 20210.00300.00300.00300.00300.00305,375,000
30 Nov 20210.00300.00300.00300.00300.0030397,010
29 Nov 20210.00300.00300.00300.00300.003062,000
26 Nov 20210.00300.00300.00300.00300.00302,444,600
25 Nov 20210.00300.00300.00300.00300.0030-
24 Nov 20210.00300.00350.00300.00300.003013,901,000
23 Nov 20210.00300.00300.00300.00300.0030578,333
22 Nov 20210.00300.00300.00300.00300.00303,533,000
19 Nov 20210.00300.00350.00300.00350.00353,850,000
18 Nov 20210.00350.00350.00350.00350.00351,250,000
17 Nov 20210.00350.00350.00350.00350.003525,000
16 Nov 20210.00350.00350.00350.00350.0035-
15 Nov 20210.00300.00350.00300.00350.0035816,666
12 Nov 20210.00300.00300.00300.00300.0030256,750
11 Nov 20210.00300.00300.00300.00300.00303,370,000
10 Nov 20210.00350.00350.00300.00300.00301,666,709
09 Nov 20210.00300.00300.00300.00300.0030969,800
08 Nov 20210.00300.00350.00300.00350.0035927,500
05 Nov 20210.00300.00300.00300.00300.0030550,000
04 Nov 20210.00300.00300.00300.00300.0030115,500
03 Nov 20210.00400.00400.00350.00350.00352,184,451
02 Nov 20210.00300.00300.00300.00300.0030250,000
01 Nov 20210.00350.00350.00350.00350.0035-
29 Oct 20210.00400.00400.00350.00350.003512,499,220
28 Oct 20210.00400.00400.00350.00350.0035877,215
27 Oct 20210.00300.00300.00300.00300.00302,000,000
26 Oct 20210.00350.00350.00350.00350.0035-
25 Oct 20210.00300.00350.00300.00350.00351,932,000
22 Oct 20210.00300.00300.00300.00300.0030-
21 Oct 20210.00300.00300.00300.00300.0030-
20 Oct 20210.00300.00300.00300.00300.0030353,971
19 Oct 20210.00400.00400.00350.00350.0035824,119
18 Oct 20210.00300.00300.00300.00300.00301,100,000
15 Oct 20210.00350.00350.00350.00350.0035325,000
14 Oct 20210.00350.00350.00300.00300.00301,421,262
13 Oct 20210.00350.00350.00350.00350.0035-
12 Oct 20210.00300.00350.00300.00350.00351,966,666
11 Oct 20210.00300.00300.00300.00300.003039,801
08 Oct 20210.00350.00350.00300.00300.00304,703,651
07 Oct 20210.00350.00350.00350.00350.00356,706,044
06 Oct 20210.00350.00350.00350.00350.00357,265,000
05 Oct 20210.00400.00400.00350.00400.00401,813,531
04 Oct 20210.00300.00400.00300.00400.00403,249,920
01 Oct 20210.00400.00400.00400.00400.004013,848,110
30 Sept 20210.00400.00400.00350.00400.004027,591,414
29 Sept 20210.00400.00400.00350.00400.004032,889,749
28 Sept 20210.00400.00400.00350.00400.004070,840,146
27 Sept 20210.00400.00400.00350.00350.00352,054,000
24 Sept 20210.00400.00400.00300.00300.00302,885,360
23 Sept 20210.00350.00350.00350.00350.00351,942,977
22 Sept 20210.00300.00300.00300.00300.0030811,660
21 Sept 20210.00300.00350.00300.00300.003053,059,613
20 Sept 20210.00400.00400.00300.00300.003022,360,269
17 Sept 20210.00200.00400.00200.00300.0030103,741,868
16 Sept 20210.00250.00250.00250.00250.00252,094,712
15 Sept 20210.00250.00250.00250.00250.00252,035,333
14 Sept 20210.00250.00250.00250.00250.0025-
13 Sept 20210.00200.00250.00200.00250.0025500,000
10 Sept 20210.00250.00250.00250.00250.0025-
09 Sept 20210.00250.00250.00250.00250.0025-
08 Sept 20210.00250.00250.00250.00250.002545,000
07 Sept 20210.00200.00200.00200.00200.0020-
06 Sept 20210.00200.00200.00200.00200.0020950,332
03 Sept 20210.00200.00200.00200.00200.0020-
02 Sept 20210.00200.00200.00200.00200.0020-
01 Sept 20210.00200.00200.00200.00200.0020-
31 Aug 20210.00200.00200.00200.00200.0020500,000
30 Aug 20210.00200.00200.00200.00200.0020-
27 Aug 20210.00200.00200.00200.00200.0020-
26 Aug 20210.00300.00300.00200.00200.00203,027,763
25 Aug 20210.00200.00200.00200.00200.00202,000,000
24 Aug 20210.00200.00200.00200.00200.0020264,166
23 Aug 20210.00200.00200.00200.00200.0020282,115
20 Aug 20210.00200.00200.00200.00200.00201,711,435
19 Aug 20210.00200.00200.00200.00200.0020-
18 Aug 20210.00200.00200.00200.00200.0020-
17 Aug 20210.00250.00250.00200.00200.0020363,333
16 Aug 20210.00300.00300.00250.00250.0025366,666
13 Aug 20210.00200.00250.00200.00250.00251,500,000
12 Aug 20210.00250.00250.00250.00250.00252,300,000
11 Aug 20210.00200.00200.00200.00200.0020200,000
10 Aug 20210.00200.00250.00200.00250.00251,690,424
09 Aug 20210.00250.00250.00250.00250.0025-
06 Aug 20210.00250.00250.00250.00250.0025-
05 Aug 20210.00200.00250.00200.00250.0025400,118
04 Aug 20210.00250.00250.00250.00250.0025215
03 Aug 20210.00300.00300.00300.00300.00301,035
02 Aug 20210.00200.00300.00200.00300.00302,000,000
30 July 20210.00250.00250.00200.00200.00204,900,000
29 July 20210.00250.00250.00250.00250.0025-
28 July 20210.00250.00250.00250.00250.0025-
27 July 20210.00250.00250.00250.00250.0025-
26 July 20210.00300.00300.00250.00250.0025771,476
23 July 20210.00300.00300.00300.00300.0030-
22 July 20210.00300.00300.00300.00300.0030264,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...