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

Gold Hydrogen Limited (GHY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2200

0.0000

(0.00%)

As of 01:24PM AEDT. Market open.

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2023	0.2200	0.2200	0.2200	0.2200	0.2200	55,646
04 Oct 2023	0.2200	0.2200	0.2100	0.2200	0.2200	212,137
03 Oct 2023	0.2200	0.2200	0.2200	0.2200	0.2200	86,331
02 Oct 2023	0.2200	0.2200	0.2200	0.2200	0.2200	87,423
29 Sept 2023	0.2200	0.2200	0.2100	0.2200	0.2200	47,704
28 Sept 2023	0.2200	0.2200	0.2150	0.2150	0.2150	64,746
27 Sept 2023	0.2200	0.2200	0.2050	0.2050	0.2050	55,281
26 Sept 2023	0.2200	0.2200	0.2200	0.2200	0.2200	12,846
25 Sept 2023	0.2200	0.2200	0.2150	0.2200	0.2200	38,400
22 Sept 2023	0.2200	0.2200	0.2200	0.2200	0.2200	12,308
21 Sept 2023	0.2150	0.2200	0.2100	0.2200	0.2200	89,761
20 Sept 2023	0.2300	0.2300	0.2200	0.2200	0.2200	28,286
19 Sept 2023	0.2200	0.2200	0.2100	0.2200	0.2200	39,666
18 Sept 2023	0.2200	0.2200	0.2200	0.2200	0.2200	140,060
15 Sept 2023	0.2200	0.2200	0.2200	0.2200	0.2200	53,468
14 Sept 2023	0.2100	0.2200	0.2100	0.2200	0.2200	127,712
13 Sept 2023	0.2200	0.2200	0.2100	0.2100	0.2100	103,138
12 Sept 2023	0.2000	0.2200	0.1900	0.2100	0.2100	863,002
11 Sept 2023	0.2400	0.2400	0.1950	0.1950	0.1950	844,328
08 Sept 2023	0.2750	0.2750	0.2400	0.2400	0.2400	331,697
07 Sept 2023	0.2750	0.2800	0.2450	0.2750	0.2750	400,401
06 Sept 2023	0.2700	0.2850	0.2700	0.2750	0.2750	68,992
05 Sept 2023	0.2800	0.2850	0.2500	0.2500	0.2500	239,984
04 Sept 2023	0.2850	0.2850	0.2800	0.2850	0.2850	34,336
01 Sept 2023	0.2700	0.2850	0.2700	0.2850	0.2850	17,510
31 Aug 2023	0.2800	0.2800	0.2700	0.2700	0.2700	32,890
30 Aug 2023	0.2750	0.2750	0.2650	0.2650	0.2650	137,875
29 Aug 2023	0.2850	0.2850	0.2750	0.2750	0.2750	40,440
28 Aug 2023	0.2850	0.2875	0.2750	0.2750	0.2750	54,457
25 Aug 2023	0.2900	0.2900	0.2750	0.2800	0.2800	66,790
24 Aug 2023	0.2900	0.2900	0.2850	0.2850	0.2850	58,733
23 Aug 2023	0.2950	0.2950	0.2800	0.2900	0.2900	40,517
22 Aug 2023	0.2950	0.3000	0.2900	0.2900	0.2900	39,479
21 Aug 2023	0.2950	0.2950	0.2900	0.2950	0.2950	68,434
18 Aug 2023	0.3100	0.3100	0.2900	0.2900	0.2900	85,255
17 Aug 2023	0.3000	0.3100	0.2950	0.3100	0.3100	30,118
16 Aug 2023	0.3100	0.3100	0.3000	0.3000	0.3000	64,419
15 Aug 2023	0.3100	0.3100	0.3000	0.3000	0.3000	73,260
14 Aug 2023	0.3100	0.3150	0.3000	0.3100	0.3100	136,530
11 Aug 2023	0.3050	0.3050	0.2800	0.3050	0.3050	30,479
10 Aug 2023	0.2850	0.3050	0.2800	0.3050	0.3050	4,336
09 Aug 2023	0.2800	0.2800	0.2800	0.2800	0.2800	77,999
08 Aug 2023	0.2850	0.2850	0.2800	0.2800	0.2800	60,859
07 Aug 2023	0.3000	0.3000	0.2800	0.2800	0.2800	168,997
04 Aug 2023	0.3000	0.3000	0.2900	0.3000	0.3000	70,663
03 Aug 2023	0.2950	0.3000	0.2850	0.3000	0.3000	65,420
02 Aug 2023	0.3000	0.3000	0.2950	0.2950	0.2950	43,472
01 Aug 2023	0.3000	0.3000	0.2800	0.3000	0.3000	60,315
31 July 2023	0.3000	0.3000	0.2850	0.2850	0.2850	129,323
28 July 2023	0.3000	0.3000	0.3000	0.3000	0.3000	22,839
27 July 2023	0.3100	0.3125	0.2950	0.2950	0.2950	167,243
26 July 2023	0.3150	0.3400	0.3150	0.3150	0.3150	418,459
25 July 2023	0.3200	0.3200	0.3050	0.3100	0.3100	95,866
24 July 2023	0.3200	0.3200	0.3000	0.3050	0.3050	226,071
21 July 2023	0.3200	0.3200	0.3050	0.3200	0.3200	252,903
20 July 2023	0.3300	0.3300	0.3050	0.3200	0.3200	157,599
19 July 2023	0.3200	0.3250	0.3150	0.3200	0.3200	168,826
18 July 2023	0.3000	0.3550	0.3000	0.3100	0.3100	572,574
17 July 2023	0.2550	0.3350	0.2500	0.2900	0.2900	1,097,683
14 July 2023	0.2700	0.2700	0.2300	0.2350	0.2350	686,732
13 July 2023	0.2600	0.2600	0.2500	0.2550	0.2550	244,882
12 July 2023	0.2700	0.2700	0.2650	0.2700	0.2700	50,650
11 July 2023	0.2700	0.2700	0.2500	0.2600	0.2600	175,499
10 July 2023	0.2700	0.2700	0.2350	0.2350	0.2350	223,418
07 July 2023	0.2650	0.2650	0.2500	0.2650	0.2650	31,868
06 July 2023	0.2650	0.2650	0.2600	0.2625	0.2625	9,554
05 July 2023	0.2800	0.2800	0.2650	0.2650	0.2650	77,288
04 July 2023	0.2650	0.2650	0.2650	0.2650	0.2650	1,789
03 July 2023	0.2500	0.2700	0.2400	0.2650	0.2650	41,498
30 June 2023	0.2500	0.2750	0.2250	0.2250	0.2250	189,744
29 June 2023	0.2450	0.2450	0.2450	0.2450	0.2450	45,231
28 June 2023	0.2400	0.2500	0.2400	0.2400	0.2400	73,906
27 June 2023	0.2500	0.2500	0.2400	0.2400	0.2400	33,115
26 June 2023	0.2700	0.2700	0.2400	0.2400	0.2400	96,800
23 June 2023	0.2750	0.2750	0.2550	0.2700	0.2700	264,591
22 June 2023	0.2900	0.2900	0.2550	0.2600	0.2600	38,566
21 June 2023	0.2600	0.2600	0.2600	0.2600	0.2600	8,800
20 June 2023	0.2900	0.2900	0.2550	0.2550	0.2550	205,551
19 June 2023	0.2950	0.3000	0.2850	0.2900	0.2900	31,178
16 June 2023	0.3200	0.3200	0.2850	0.2900	0.2900	166,912
15 June 2023	0.3100	0.3100	0.2950	0.2950	0.2950	36,942
14 June 2023	0.3200	0.3200	0.2900	0.3050	0.3050	69,496
13 June 2023	0.3150	0.3250	0.3100	0.3100	0.3100	49,878
09 June 2023	0.2950	0.3100	0.2950	0.3100	0.3100	70,604
08 June 2023	0.3100	0.3100	0.3050	0.3100	0.3100	56,740
07 June 2023	0.2950	0.3300	0.2950	0.3100	0.3100	76,216
06 June 2023	0.3150	0.3150	0.3100	0.3150	0.3150	20,335
05 June 2023	0.3300	0.3300	0.3150	0.3150	0.3150	8,490
02 June 2023	0.3100	0.3300	0.3100	0.3300	0.3300	7,866
01 June 2023	0.3000	0.3100	0.2900	0.2900	0.2900	105,212
31 May 2023	0.3100	0.3150	0.3000	0.3000	0.3000	144,859
30 May 2023	0.3250	0.3300	0.3050	0.3050	0.3050	125,705
29 May 2023	0.3450	0.3450	0.3150	0.3150	0.3150	77,534
26 May 2023	0.3400	0.3450	0.3100	0.3400	0.3400	167,132
25 May 2023	0.3150	0.3275	0.3150	0.3200	0.3200	25,950
24 May 2023	0.3400	0.3400	0.3150	0.3150	0.3150	48,710
23 May 2023	0.3200	0.3400	0.3150	0.3400	0.3400	64,623
22 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	19,349
19 May 2023	0.3450	0.3450	0.3250	0.3250	0.3250	51,625
18 May 2023	0.3350	0.3400	0.3200	0.3250	0.3250	108,538
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,118.20+36.00(+0.51%)

ASX 2006,926.40+36.20(+0.53%)

AUD/USD0.6376+0.0049(+0.78%)

OIL84.70+0.48(+0.57%)

GOLD1,841.70+6.90(+0.38%)

Bitcoin AUD43,433.11+432.04(+1.00%)

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

Gold Hydrogen Limited (GHY.AX)

ALL ORDS
7,118.20
+36.00(+0.51%)

ASX 200
6,926.40
+36.20(+0.53%)

AUD/USD
0.6376
+0.0049(+0.78%)

OIL
84.70
+0.48(+0.57%)

GOLD
1,841.70
+6.90(+0.38%)

Bitcoin AUD
43,433.11
+432.04(+1.00%)