Australia markets closed

Gibb River Diamonds Limited (GIB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02800.0000 (0.00%)
At close: 12:32PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.02800.02800.02800.02800.028013,095
18 Apr 20240.02800.02800.02800.02800.0280-
17 Apr 20240.02800.02800.02800.02800.0280100,163
16 Apr 20240.02800.02800.02800.02800.028032,000
15 Apr 20240.03000.03000.03000.03000.0300100,500
12 Apr 20240.03200.03200.03200.03200.032031
11 Apr 20240.03200.03200.03200.03200.032093
10 Apr 20240.03200.03200.03200.03200.032029,872
09 Apr 20240.03100.03100.03100.03100.0310-
08 Apr 20240.02800.03100.02800.03100.031037,641
05 Apr 20240.02800.02800.02800.02800.0280-
04 Apr 20240.03000.03200.02800.02800.0280136,150
03 Apr 20240.02800.03000.02800.03000.0300130,073
02 Apr 20240.02800.02800.02800.02800.0280106
28 Mar 20240.02500.02800.02400.02800.028098,245
27 Mar 20240.02600.02600.02600.02600.0260-
26 Mar 20240.02600.02600.02600.02600.0260-
25 Mar 20240.02600.02600.02600.02600.026036,077
22 Mar 20240.02500.02500.02500.02500.0250-
21 Mar 20240.02500.02500.02500.02500.0250-
20 Mar 20240.02500.02500.02500.02500.025018,400
19 Mar 20240.02700.02700.02700.02700.0270-
18 Mar 20240.02700.02700.02700.02700.0270-
15 Mar 20240.02700.02700.02700.02700.027037
14 Mar 20240.02700.02700.02700.02700.027037,000
13 Mar 20240.02800.02800.02800.02800.02802,143
12 Mar 20240.02800.02800.02800.02800.0280-
11 Mar 20240.02800.02800.02600.02800.028086,148
08 Mar 20240.02800.02800.02800.02800.0280-
07 Mar 20240.02800.02800.02800.02800.0280116
06 Mar 20240.02800.02800.02800.02800.0280241,513
05 Mar 20240.02900.02900.02800.02800.028086,730
04 Mar 20240.02900.02900.02800.02800.0280138,700
01 Mar 20240.03000.03000.02900.02900.0290196,755
29 Feb 20240.03000.03000.03000.03000.0300-
28 Feb 20240.03000.03000.03000.03000.03004,500
27 Feb 20240.03000.03000.03000.03000.03001,500
26 Feb 20240.03100.03100.02700.03000.03001,144,379
23 Feb 20240.03400.03400.03200.03200.0320308,031
22 Feb 20240.03400.03400.03400.03400.034050,000
21 Feb 20240.03200.03200.03200.03200.0320-
20 Feb 20240.03200.03200.03200.03200.0320-
19 Feb 20240.03200.03200.03200.03200.032043,485
16 Feb 20240.03000.03000.03000.03000.0300-
15 Feb 20240.03100.03100.03000.03000.0300243,000
14 Feb 20240.03300.03300.03000.03000.0300141,400
13 Feb 20240.03300.03300.03300.03300.0330-
12 Feb 20240.03300.03300.03300.03300.0330-
09 Feb 20240.03300.03300.03300.03300.03301,221
08 Feb 20240.03300.03300.03300.03300.0330-
07 Feb 20240.03300.03300.03300.03300.0330300,342
06 Feb 20240.03400.03400.03400.03400.034094,057
05 Feb 20240.03300.03300.03300.03300.033030,000
02 Feb 20240.03300.03600.03100.03600.0360178,280
01 Feb 20240.03500.03500.03500.03500.035040,000
31 Jan 20240.03300.03400.03300.03400.0340331,289
30 Jan 20240.03300.03300.03300.03300.033050,000
29 Jan 20240.03200.03300.03200.03300.0330152,455
25 Jan 20240.02900.02900.02900.02900.0290-
24 Jan 20240.02900.02900.02900.02900.029012,000
23 Jan 20240.03000.03000.03000.03000.0300-
22 Jan 20240.03100.03100.03000.03000.030053,609
19 Jan 20240.03100.03100.03100.03100.0310-
18 Jan 20240.03100.03100.03100.03100.0310-
17 Jan 20240.03100.03100.03100.03100.03105,279
16 Jan 20240.02900.03200.02900.03200.032045,800
15 Jan 20240.03000.03000.03000.03000.0300-
12 Jan 20240.03000.03000.03000.03000.0300105,348
11 Jan 20240.03000.03000.03000.03000.0300-
10 Jan 20240.03000.03000.03000.03000.0300207,335
09 Jan 20240.02900.02900.02900.02900.0290-
08 Jan 20240.02900.02900.02900.02900.02905,854
05 Jan 20240.03000.03000.03000.03000.030033
04 Jan 20240.02800.03000.02800.03000.0300228,067
03 Jan 20240.02800.02800.02800.02800.0280-
02 Jan 20240.02800.02800.02800.02800.028011,933
29 Dec 20230.03000.03000.03000.03000.030095,033
28 Dec 20230.02800.02800.02800.02800.0280-
27 Dec 20230.03000.03000.02800.02800.028025,714
22 Dec 20230.02800.03000.02800.03000.030098,001
21 Dec 20230.03100.03100.03000.03000.030011,412
20 Dec 20230.03000.03000.03000.03000.0300-
19 Dec 20230.03100.03100.03000.03000.030075,003
18 Dec 20230.03000.03000.03000.03000.0300-
15 Dec 20230.03000.03000.03000.03000.0300-
14 Dec 20230.03000.03000.03000.03000.0300-
13 Dec 20230.03000.03000.03000.03000.0300-
12 Dec 20230.03000.03000.03000.03000.030060,333
11 Dec 20230.02800.02800.02800.02800.0280-
08 Dec 20230.02800.02800.02800.02800.028010,005
07 Dec 20230.02700.02700.02700.02700.027070,000
06 Dec 20230.03400.03400.03400.03400.034030,295
05 Dec 20230.03000.03000.03000.03000.0300-
04 Dec 20230.03000.03000.03000.03000.0300-
01 Dec 20230.03100.03100.03000.03000.0300100,000
30 Nov 20230.03100.03100.03100.03100.0310-
29 Nov 20230.03100.03100.03100.03100.0310-
28 Nov 20230.03200.03200.03100.03100.031065,028
27 Nov 20230.03900.03900.03900.03900.0390-
24 Nov 20230.03900.03900.03900.03900.03902,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...