Gold Hydrogen Limited (GHY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 411,400 |
| 24 Apr 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2850 | 1.2850 | 62,515 |
| 23 Apr 2024 | 1.3200 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 264,505 |
| 22 Apr 2024 | 1.3300 | 1.3850 | 1.3100 | 1.3100 | 1.3100 | 107,557 |
| 19 Apr 2024 | 1.4000 | 1.4450 | 1.3050 | 1.3050 | 1.3050 | 335,788 |
| 18 Apr 2024 | 1.3200 | 1.3900 | 1.2850 | 1.3800 | 1.3800 | 200,781 |
| 17 Apr 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 219,008 |
| 16 Apr 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2450 | 1.2450 | 396,816 |
| 15 Apr 2024 | 1.3500 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 307,200 |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 199,761 |
| 11 Apr 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 110,587 |
| 10 Apr 2024 | 1.3550 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 290,249 |
| 09 Apr 2024 | 1.4100 | 1.4250 | 1.3500 | 1.3550 | 1.3550 | 150,850 |
| 08 Apr 2024 | 1.4300 | 1.5300 | 1.3500 | 1.4000 | 1.4000 | 591,853 |
| 05 Apr 2024 | 1.3850 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 70,590 |
| 04 Apr 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 195,979 |
| 03 Apr 2024 | 1.4200 | 1.4250 | 1.3050 | 1.3050 | 1.3050 | 380,443 |
| 02 Apr 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4150 | 1.4150 | 269,236 |
| 28 Mar 2024 | 1.5000 | 1.5050 | 1.4400 | 1.4800 | 1.4800 | 470,201 |
| 27 Mar 2024 | 1.4200 | 1.5200 | 1.4200 | 1.4550 | 1.4550 | 504,963 |
| 26 Mar 2024 | 1.4450 | 1.4550 | 1.3700 | 1.4000 | 1.4000 | 469,045 |
| 25 Mar 2024 | 1.4300 | 1.4950 | 1.3550 | 1.4150 | 1.4150 | 1,241,275 |
| 22 Mar 2024 | 1.3300 | 1.3550 | 1.2900 | 1.2900 | 1.2900 | 222,980 |
| 21 Mar 2024 | 1.3100 | 1.3550 | 1.2850 | 1.2900 | 1.2900 | 284,603 |
| 20 Mar 2024 | 1.3000 | 1.3250 | 1.2450 | 1.2700 | 1.2700 | 307,972 |
| 19 Mar 2024 | 1.2250 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 121,807 |
| 18 Mar 2024 | 1.1850 | 1.2250 | 1.1750 | 1.1850 | 1.1850 | 275,237 |
| 15 Mar 2024 | 1.2900 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 403,732 |
| 14 Mar 2024 | 1.3750 | 1.3750 | 1.2750 | 1.2850 | 1.2850 | 238,739 |
| 13 Mar 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 430,076 |
| 12 Mar 2024 | 1.1700 | 1.2900 | 1.1550 | 1.2550 | 1.2550 | 432,026 |
| 11 Mar 2024 | 1.3500 | 1.3550 | 1.1800 | 1.1800 | 1.1800 | 834,679 |
| 08 Mar 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 215,612 |
| 07 Mar 2024 | 1.3400 | 1.3950 | 1.3000 | 1.3300 | 1.3300 | 260,791 |
| 06 Mar 2024 | 1.4500 | 1.4650 | 1.3300 | 1.3400 | 1.3400 | 751,912 |
| 05 Mar 2024 | 1.6400 | 1.6700 | 1.4000 | 1.4350 | 1.4350 | 758,591 |
| 04 Mar 2024 | 1.6350 | 1.6950 | 1.6000 | 1.6200 | 1.6200 | 446,345 |
| 01 Mar 2024 | 1.6100 | 1.7050 | 1.5350 | 1.5800 | 1.5800 | 819,265 |
| 29 Feb 2024 | 1.6900 | 1.6900 | 1.5300 | 1.5600 | 1.5600 | 630,462 |
| 28 Feb 2024 | 1.4900 | 1.7050 | 1.4550 | 1.6450 | 1.6450 | 1,150,008 |
| 27 Feb 2024 | 1.4300 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 745,941 |
| 26 Feb 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4500 | 1.4500 | 1,495,300 |
| 23 Feb 2024 | 1.1350 | 1.2800 | 1.1000 | 1.2600 | 1.2600 | 1,452,639 |
| 22 Feb 2024 | 1.1900 | 1.2000 | 1.0350 | 1.0950 | 1.0950 | 1,121,081 |
| 21 Feb 2024 | 1.0800 | 1.1800 | 1.0000 | 1.1200 | 1.1200 | 2,109,810 |
| 20 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 19 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 16 Feb 2024 | 0.9400 | 1.0300 | 0.9300 | 0.9900 | 0.9900 | 1,163,971 |
| 15 Feb 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 468,673 |
| 14 Feb 2024 | 0.8500 | 0.8950 | 0.8400 | 0.8800 | 0.8800 | 296,619 |
| 13 Feb 2024 | 0.8450 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 867,146 |
| 12 Feb 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8450 | 0.8450 | 201,028 |
| 09 Feb 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 326,645 |
| 08 Feb 2024 | 0.8200 | 0.8350 | 0.7850 | 0.8150 | 0.8150 | 155,572 |
| 07 Feb 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8225 | 0.8225 | 40,636 |
| 06 Feb 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8150 | 0.8150 | 94,413 |
| 05 Feb 2024 | 0.8500 | 0.8700 | 0.8250 | 0.8400 | 0.8400 | 280,500 |
| 02 Feb 2024 | 0.7800 | 0.8700 | 0.7800 | 0.8200 | 0.8200 | 691,355 |
| 01 Feb 2024 | 0.7350 | 0.7650 | 0.7200 | 0.7500 | 0.7500 | 216,382 |
| 31 Jan 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 166,446 |
| 30 Jan 2024 | 0.7700 | 0.7700 | 0.7150 | 0.7300 | 0.7300 | 284,467 |
| 29 Jan 2024 | 0.6950 | 0.7750 | 0.6950 | 0.7700 | 0.7700 | 359,919 |
| 25 Jan 2024 | 0.6650 | 0.6900 | 0.6625 | 0.6750 | 0.6750 | 106,050 |
| 24 Jan 2024 | 0.6450 | 0.6950 | 0.6200 | 0.6500 | 0.6500 | 598,484 |
| 23 Jan 2024 | 0.6600 | 0.6600 | 0.6050 | 0.6250 | 0.6250 | 329,873 |
| 22 Jan 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6350 | 0.6350 | 378,481 |
| 19 Jan 2024 | 0.6600 | 0.6950 | 0.6550 | 0.6700 | 0.6700 | 247,243 |
| 18 Jan 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 207,654 |
| 17 Jan 2024 | 0.6850 | 0.7100 | 0.6650 | 0.6850 | 0.6850 | 522,012 |
| 16 Jan 2024 | 0.7300 | 0.7450 | 0.6800 | 0.7000 | 0.7000 | 329,759 |
| 15 Jan 2024 | 0.7500 | 0.7850 | 0.7500 | 0.7650 | 0.7650 | 91,487 |
| 12 Jan 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 119,155 |
| 11 Jan 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 0.7250 | 135,480 |
| 10 Jan 2024 | 0.7450 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 383,186 |
| 09 Jan 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7450 | 0.7450 | 246,206 |
| 08 Jan 2024 | 0.7750 | 0.7800 | 0.7500 | 0.7650 | 0.7650 | 204,699 |
| 05 Jan 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7700 | 0.7700 | 145,246 |
| 04 Jan 2024 | 0.7800 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 227,706 |
| 03 Jan 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 293,411 |
| 02 Jan 2024 | 0.8300 | 0.8500 | 0.8150 | 0.8200 | 0.8200 | 241,747 |
| 29 Dec 2023 | 0.8250 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 68,691 |
| 28 Dec 2023 | 0.8500 | 0.8500 | 0.8050 | 0.8250 | 0.8250 | 208,989 |
| 27 Dec 2023 | 0.8050 | 0.8500 | 0.7900 | 0.8350 | 0.8350 | 278,787 |
| 22 Dec 2023 | 0.8550 | 0.8700 | 0.7900 | 0.7950 | 0.7950 | 680,094 |
| 21 Dec 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 345,374 |
| 20 Dec 2023 | 0.9250 | 0.9300 | 0.8300 | 0.8300 | 0.8300 | 1,404,794 |
| 19 Dec 2023 | 1.0300 | 1.0850 | 0.9050 | 0.9250 | 0.9250 | 2,265,984 |
| 18 Dec 2023 | 0.8750 | 0.9800 | 0.8700 | 0.9550 | 0.9550 | 967,561 |
| 15 Dec 2023 | 0.8750 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 576,940 |
| 14 Dec 2023 | 0.9000 | 0.9000 | 0.8350 | 0.8400 | 0.8400 | 612,516 |
| 13 Dec 2023 | 0.8600 | 0.9600 | 0.8450 | 0.8800 | 0.8800 | 780,482 |
| 12 Dec 2023 | 0.8600 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 267,626 |
| 11 Dec 2023 | 0.9300 | 0.9300 | 0.8200 | 0.8400 | 0.8400 | 683,451 |
| 08 Dec 2023 | 0.9900 | 0.9900 | 0.9150 | 0.9300 | 0.9300 | 581,591 |
| 07 Dec 2023 | 1.0000 | 1.1000 | 0.8950 | 0.9700 | 0.9700 | 2,653,407 |
| 06 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 04 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 01 Dec 2023 | 0.7300 | 0.8800 | 0.7050 | 0.7900 | 0.7900 | 1,003,255 |
| 30 Nov 2023 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 611,789 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.