Gibb River Diamonds Limited (GIB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 0.0410 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 80,023 |
| 29 Aug 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11 |
| 28 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
| 27 Aug 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 81,000 |
| 26 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
| 23 Aug 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 151,340 |
| 22 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,020 |
| 21 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 20 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
| 19 Aug 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 10,441 |
| 16 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25 |
| 15 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,058 |
| 14 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Aug 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 31,585 |
| 09 Aug 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 259,288 |
| 08 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 06 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 Aug 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 112,913 |
| 01 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 31 July 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 285,236 |
| 30 July 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 157,437 |
| 29 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 July 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 53,318 |
| 25 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 July 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 117,721 |
| 23 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
| 22 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 56,697 |
| 18 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 17 July 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 162,872 |
| 16 July 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 40,610 |
| 15 July 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 45,003 |
| 12 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 11 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 10 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 09 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,015 |
| 08 July 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 12,684 |
| 05 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 04 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 03 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 02 July 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 01 July 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 99,641 |
| 28 June 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 185,283 |
| 27 June 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,230 |
| 26 June 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 68,285 |
| 25 June 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 330,263 |
| 24 June 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 55,846 |
| 21 June 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 82,360 |
| 20 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 19 June 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 22 |
| 18 June 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 149,968 |
| 17 June 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 64,385 |
| 14 June 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 23 |
| 13 June 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 73,090 |
| 12 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 |
| 11 June 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 76,229 |
| 07 June 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 129,761 |
| 06 June 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 205 |
| 05 June 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 133,739 |
| 04 June 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 292,892 |
| 03 June 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 72,146 |
| 31 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 160,867 |
| 30 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
| 29 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 72,119 |
| 28 May 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 226,293 |
| 27 May 2024 | 0.0480 | 0.0480 | 0.0410 | 0.0460 | 0.0460 | 262,636 |
| 24 May 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 740,034 |
| 23 May 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 870,617 |
| 22 May 2024 | 0.0400 | 0.0650 | 0.0400 | 0.0490 | 0.0490 | 5,331,301 |
| 21 May 2024 | 0.0280 | 0.0450 | 0.0280 | 0.0370 | 0.0370 | 2,404,982 |
| 20 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50 |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| 16 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 93,900 |
| 14 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 13 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,000 |
| 10 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,846 |
| 07 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 06 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 74,046 |
| 03 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 136,188 |
| 02 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 01 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 30 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 131,932 |
| 29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,632 |
| 26 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 24 Apr 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
| 23 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 22 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,095 |
| 18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,163 |
| 16 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32,000 |
| 15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,500 |
| 12 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 31 |
| 11 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 93 |
| *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.