Australia markets closed

Gold Hydrogen Limited (GHY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1700-0.0250 (-2.09%)
At close: 04:10PM AEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 20241.18501.20501.16001.17001.1700318,471
24 July 20241.25001.25001.19001.19501.1950397,277
23 July 20241.25501.29001.22001.23501.2350190,182
22 July 20241.28501.30501.24001.24001.2400280,191
19 July 20241.25001.32501.22001.28501.2850261,135
18 July 20241.42501.42501.25001.27501.2750487,410
17 July 20241.44501.49501.42001.45001.4500182,707
16 July 20241.46001.46001.38001.45001.4500114,915
15 July 20241.56001.56001.41001.42001.4200229,026
12 July 20241.50001.58001.49501.50001.5000214,421
11 July 20241.43501.53001.40001.50001.5000263,166
10 July 20241.44501.44501.35501.38001.3800215,645
09 July 20241.48001.48501.40501.40501.4050150,517
08 July 20241.48001.54001.42001.45001.4500249,154
05 July 20241.40001.47501.40001.47501.4750128,485
04 July 20241.36001.42001.36001.41001.4100161,177
03 July 20241.32501.43001.31001.33501.3350246,719
02 July 20241.18001.33001.17001.33001.3300272,919
01 July 20241.18501.19001.15001.16501.1650246,625
28 June 20241.20001.25001.16001.20001.2000350,792
27 June 20241.15001.18001.13001.14501.1450229,361
26 June 20241.27501.27501.14501.17001.1700518,721
25 June 20241.31501.31501.21501.25001.2500320,392
24 June 20241.40001.40001.29001.29001.2900229,377
21 June 20241.43501.44501.36501.40501.4050161,185
20 June 20241.45001.47001.40001.40001.400094,940
19 June 20241.42001.47001.40501.44001.4400159,292
18 June 20241.44001.46501.35001.40001.4000413,121
17 June 20241.57001.62001.42501.42501.4250473,468
14 June 20241.55501.58501.52501.56501.5650204,531
13 June 20241.49001.57001.48501.52001.5200206,972
12 June 20241.49001.53001.47001.48501.4850264,729
11 June 20241.49001.49501.44501.46501.4650270,280
07 June 20241.43001.50001.43001.45501.4550217,519
06 June 20241.47001.47501.39001.41001.4100372,076
05 June 20241.53001.53001.45001.47001.4700272,940
04 June 20241.59001.59001.46501.51001.5100427,437
03 June 20241.51001.63001.50001.58001.5800645,552
31 May 20241.55501.58001.47001.51001.5100517,093
30 May 20241.63001.66001.51501.53501.5350683,026
29 May 20241.55001.67001.52001.63001.63001,171,256
28 May 20241.45001.63001.43501.51501.51501,519,725
27 May 20242.09002.10001.39001.42001.42002,804,711
24 May 20242.00002.01001.90501.98501.9850222,308
23 May 20242.08002.08001.92001.96501.9650523,137
22 May 20241.87002.15001.87002.09002.0900985,493
21 May 20241.81001.89001.79001.85001.8500404,945
20 May 20241.86501.91501.77501.82001.8200405,860
17 May 20241.88501.88501.78001.86501.8650376,757
16 May 20241.83501.89001.79501.89001.8900390,145
15 May 20241.85001.90001.78001.79001.7900384,695
14 May 20241.85001.89001.77001.77001.7700436,700
13 May 20241.87001.96001.81501.83001.8300632,592
10 May 20241.68001.83001.67501.83001.8300603,161
09 May 20241.75001.77501.63001.66001.6600365,141
08 May 20241.62001.75001.60001.70001.7000645,380
07 May 20241.58501.64001.52001.59501.5950340,713
06 May 20241.67501.70501.53001.58001.5800411,118
03 May 20241.48001.65001.46001.65001.65001,261,718
02 May 20241.36001.42501.36001.37001.3700207,570
01 May 20241.38501.38501.32501.34501.3450106,797
30 Apr 20241.36001.43501.35001.41001.4100380,681
29 Apr 20241.29001.35501.29001.32001.3200236,194
26 Apr 20241.28001.34001.26001.28001.2800411,400
24 Apr 20241.31501.31501.28001.28501.285062,515
23 Apr 20241.32001.34001.28001.28001.2800264,505
22 Apr 20241.33001.38501.31001.31001.3100107,557
19 Apr 20241.40001.44501.30501.30501.3050335,788
18 Apr 20241.32001.39001.28501.38001.3800200,781
17 Apr 20241.33001.33001.27001.28001.2800219,008
16 Apr 20241.25001.28001.22001.24501.2450396,816
15 Apr 20241.35001.37001.27001.30001.3000307,200
12 Apr 20241.39001.39001.33501.35001.3500199,761
11 Apr 20241.36001.40001.32001.37001.3700110,587
10 Apr 20241.35501.37001.30001.35001.3500290,249
09 Apr 20241.41001.42501.35001.35501.3550150,850
08 Apr 20241.43001.53001.35001.40001.4000591,853
05 Apr 20241.38501.41001.36001.41001.410070,590
04 Apr 20241.33001.40001.33001.36001.3600195,979
03 Apr 20241.42001.42501.30501.30501.3050380,443
02 Apr 20241.49001.50001.40001.41501.4150269,236
28 Mar 20241.50001.50501.44001.48001.4800470,201
27 Mar 20241.42001.52001.42001.45501.4550504,963
26 Mar 20241.44501.45501.37001.40001.4000469,045
25 Mar 20241.43001.49501.35501.41501.41501,241,275
22 Mar 20241.33001.35501.29001.29001.2900222,980
21 Mar 20241.31001.35501.28501.29001.2900284,603
20 Mar 20241.30001.32501.24501.27001.2700307,972
19 Mar 20241.22501.25001.18001.25001.2500121,807
18 Mar 20241.18501.22501.17501.18501.1850275,237
15 Mar 20241.29001.30001.17001.17001.1700403,732
14 Mar 20241.37501.37501.27501.28501.2850238,739
13 Mar 20241.26001.38001.26001.31001.3100430,076
12 Mar 20241.17001.29001.15501.25501.2550432,026
11 Mar 20241.35001.35501.18001.18001.1800834,679
08 Mar 20241.35001.39001.31001.32001.3200215,612
07 Mar 20241.34001.39501.30001.33001.3300260,791
06 Mar 20241.45001.46501.33001.34001.3400751,912
05 Mar 20241.64001.67001.40001.43501.4350758,591
04 Mar 20241.63501.69501.60001.62001.6200446,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...