Australia markets closed

Gas2Grid Limited (GGX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0030+0.0010 (+50.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
21 July 20210.00250.00250.00250.00250.00251,114
20 July 20210.00250.00250.00250.00250.0025-
19 July 20210.00250.00250.00250.00250.0025331,666
16 July 20210.00250.00250.00250.00250.0025125,000
15 July 20210.00300.00300.00250.00250.00252,436,682
14 July 20210.00250.00300.00200.00200.00201,924,763
13 July 20210.00250.00250.00250.00250.00253,562,427
12 July 20210.00250.00250.00250.00250.0025170,000
09 July 20210.00300.00300.00250.00250.002516,825,204
08 July 20210.00300.00300.00250.00300.00307,120,166
07 July 20210.00300.00300.00200.00200.002062,389,704
06 July 20210.00200.00300.00200.00250.002516,775,002
05 July 20210.00300.00300.00250.00250.00254,063,483
02 July 20210.00200.00250.00200.00200.00204,992,433
01 July 20210.00250.00250.00200.00250.00257,589,095
30 June 20210.00200.00250.00200.00200.00201,910,841
29 June 20210.00200.00200.00200.00200.0020490,000
28 June 20210.00200.00200.00200.00200.00201,099,997
25 June 20210.00300.00300.00200.00250.0025855,722
24 June 20210.00200.00200.00200.00200.0020-
23 June 20210.00200.00250.00200.00200.002010,230,496
22 June 20210.00200.00250.00200.00250.00252,084,166
21 June 20210.00200.00200.00200.00200.0020-
18 June 20210.00200.00200.00200.00200.0020-
17 June 20210.00200.00200.00200.00200.0020300,000
16 June 20210.00250.00250.00250.00250.0025500,000
15 June 20210.00250.00250.00250.00250.0025-
11 June 20210.00200.00250.00200.00250.00252,765,200
10 June 20210.00200.00200.00200.00200.00207,157
09 June 20210.00250.00250.00250.00250.00251,667,000
08 June 20210.00300.00300.00200.00250.00254,555,333
07 June 20210.00200.00250.00200.00200.00201,984,551
04 June 20210.00200.00200.00200.00200.0020-
03 June 20210.00200.00250.00200.00200.00206,655,275
02 June 20210.00200.00250.00200.00200.002054,019,553
01 June 20210.00300.00350.00300.00350.0035505,006
31 May 20210.00300.00300.00300.00300.0030635,006
28 May 20210.00300.00300.00300.00300.00301,696,641
27 May 20210.00300.00350.00300.00350.0035943,780
26 May 20210.00350.00350.00350.00350.0035125,000
25 May 20210.00300.00300.00300.00300.00301,840,173
24 May 20210.00300.00350.00300.00350.0035333,332
21 May 20210.00300.00350.00300.00350.0035737,250
20 May 20210.00260.00350.00260.00350.00356,448,019
19 May 20210.00260.00260.00260.00260.00269,157,398
18 May 20210.00260.00260.00260.00260.0026445,142
17 May 20210.00260.00260.00260.00260.00261,739,740
14 May 20210.00260.00260.00260.00260.0026239,999
13 May 20210.00350.00350.00310.00310.0031554,285
12 May 20210.00350.00350.00260.00260.002613,538,911
11 May 20210.00310.00310.00310.00310.00312,072,571
10 May 20210.00350.00350.00310.00350.00357,411,841
07 May 20210.00350.00350.00310.00310.0031742,857
06 May 20210.00350.00350.00310.00350.00354,455,142
05 May 20210.00350.00350.00310.00350.00352,501,903
04 May 20210.00310.00310.00310.00310.0031-
03 May 20210.00350.00350.00310.00310.00317,199,999
30 Apr 20210.00350.00350.00310.00350.003581,906,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...