Australia markets closed

Gibb River Diamonds Limited (GIB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630+0.0040 (+6.78%)
At close: 03:59PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.06100.06300.06000.06300.063025,430
03 Feb 20230.06100.06300.06000.06300.063025,430
02 Feb 20230.06000.06000.05900.05900.059057,561
01 Feb 20230.06200.06200.06000.06000.060081,990
31 Jan 20230.06300.06300.06300.06300.063015,873
30 Jan 20230.06300.06500.06200.06200.0620129,679
27 Jan 20230.06600.06600.06300.06300.0630230,000
25 Jan 20230.07000.07000.06700.06700.067084,212
24 Jan 20230.06600.06600.06600.06600.066050,000
23 Jan 20230.06600.06600.05700.06600.066055,644
20 Jan 20230.06100.06500.06100.06500.065041,940
19 Jan 20230.06500.06500.06500.06500.065057,720
18 Jan 20230.06200.06200.06200.06200.062014,238
17 Jan 20230.06100.06100.06100.06100.061061,400
16 Jan 20230.06400.06400.06400.06400.064080,397
13 Jan 20230.06250.06400.06250.06300.063031,127
12 Jan 20230.06200.06200.05700.06100.061044,038
11 Jan 20230.06400.06400.06400.06400.0640-
10 Jan 20230.06400.06400.06400.06400.064010,078
09 Jan 20230.06400.06400.06400.06400.064040,110
06 Jan 20230.06400.06400.06400.06400.06403
05 Jan 20230.06400.06400.06400.06400.0640-
04 Jan 20230.06000.06400.06000.06400.064055,771
03 Jan 20230.06000.06100.06000.06000.060055,000
30 Dec 20220.05900.06000.05900.06000.060025,410
29 Dec 20220.06000.06000.06000.06000.0600-
28 Dec 20220.05800.06000.05800.06000.0600181,406
23 Dec 20220.05800.05800.05800.05800.0580800
22 Dec 20220.06000.06000.06000.06000.0600-
21 Dec 20220.06100.06100.06000.06000.060010,000
20 Dec 20220.06000.06000.06000.06000.06002,800
19 Dec 20220.06200.06700.05600.06700.067041,350
16 Dec 20220.06700.06700.06700.06700.067027,500
15 Dec 20220.06800.06800.06400.06700.067075,008
14 Dec 20220.06600.06700.06600.06700.0670221,680
13 Dec 20220.06600.06600.06400.06400.0640158,485
12 Dec 20220.06200.06200.06200.06200.0620-
09 Dec 20220.06200.06200.06200.06200.0620-
08 Dec 20220.06200.06200.06200.06200.0620-
07 Dec 20220.06200.06200.06200.06200.0620113
06 Dec 20220.05500.06000.05500.06000.0600153,036
05 Dec 20220.05400.05400.05200.05200.052091,670
02 Dec 20220.05600.05600.05500.05500.0550149,461
01 Dec 20220.05700.05700.05700.05700.05709,000
30 Nov 20220.05800.05800.05800.05800.058018
29 Nov 20220.05500.05500.05500.05500.055032,868
28 Nov 20220.06200.06200.05700.05700.057074,808
25 Nov 20220.06000.06000.06000.06000.0600-
24 Nov 20220.06000.06000.06000.06000.0600110,000
23 Nov 20220.06700.06700.06100.06100.0610160,271
22 Nov 20220.06200.06600.06000.06300.0630386,374
21 Nov 20220.05800.06200.05800.05800.0580277,413
18 Nov 20220.05700.05700.05500.05500.055011,743
17 Nov 20220.05800.05800.05800.05800.0580-
16 Nov 20220.05800.05800.05800.05800.0580-
15 Nov 20220.05400.05800.05400.05800.058023,163
14 Nov 20220.05000.05000.05000.05000.050016,334
11 Nov 20220.05000.05000.05000.05000.0500-
10 Nov 20220.05000.05000.05000.05000.0500-
09 Nov 20220.05000.05000.05000.05000.0500-
08 Nov 20220.05200.05200.05000.05000.050028,511
07 Nov 20220.05200.05200.05200.05200.0520-
04 Nov 20220.05200.05200.05200.05200.0520-
03 Nov 20220.05200.05200.05200.05200.052019,230
02 Nov 20220.05400.05400.05400.05400.0540600
01 Nov 20220.05400.05400.05400.05400.054093
31 Oct 20220.05100.05100.05000.05000.050010,000
28 Oct 20220.05500.05500.05000.05000.0500225,313
27 Oct 20220.05600.05600.05300.05600.056048,467
26 Oct 20220.05900.05900.05500.05500.0550270,263
25 Oct 20220.05500.05500.05500.05500.0550-
24 Oct 20220.05500.05500.05500.05500.0550-
21 Oct 20220.05500.05500.05500.05500.055077,084
20 Oct 20220.05900.06000.05500.05500.055044,160
19 Oct 20220.06000.06000.05900.05900.059038,480
18 Oct 20220.05900.05900.05900.05900.0590800
17 Oct 20220.05500.05500.05500.05500.055020
14 Oct 20220.05800.05900.05800.05900.059017,000
13 Oct 20220.05500.05500.05500.05500.0550-
12 Oct 20220.05500.05500.05500.05500.0550-
11 Oct 20220.05500.05500.05500.05500.055018,000
10 Oct 20220.05500.05800.05500.05800.058051,356
07 Oct 20220.05500.05500.05500.05500.0550-
06 Oct 20220.05500.05500.05500.05500.05503,740
05 Oct 20220.05800.05800.05800.05800.058010,000
04 Oct 20220.05300.05800.05300.05800.0580268,154
03 Oct 20220.05700.05700.05300.05300.053034,185
30 Sept 20220.05500.05500.05500.05500.0550-
29 Sept 20220.05500.05500.05500.05500.0550-
28 Sept 20220.05500.05500.05500.05500.055049,618
27 Sept 20220.05500.05500.05500.05500.055026,785
26 Sept 20220.05400.05500.05300.05400.0540177,068
23 Sept 20220.05400.05500.05400.05500.055015,992
21 Sept 20220.05400.05400.05400.05400.054032,183
20 Sept 20220.05700.05700.05600.05700.057059,014
19 Sept 20220.05800.05800.05800.05800.0580-
16 Sept 20220.06400.06400.05500.05800.0580638,205
15 Sept 20220.06400.06600.06400.06600.0660203,713
14 Sept 20220.05600.06400.05600.06400.0640258,605
13 Sept 20220.05900.05900.05800.05800.058046,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...