Australia markets closed

Gibb River Diamonds Limited (GIB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06000.0000 (0.00%)
At close: 10:04AM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20220.06300.06400.06200.06200.062022,247
09 Sept 20220.06600.06600.05600.06000.0600292,294
08 Sept 20220.05900.06600.05600.06600.0660394,496
07 Sept 20220.05500.05500.05500.05500.0550120,000
06 Sept 20220.05000.05000.05000.05000.0500-
05 Sept 20220.06000.06000.05000.05000.0500298,310
02 Sept 20220.05900.05900.05900.05900.059085
01 Sept 20220.05900.05900.05900.05900.059085
31 Aug 20220.05900.05900.05900.05900.05906,691
30 Aug 20220.05800.05800.05800.05800.0580-
29 Aug 20220.05500.05800.05500.05800.0580103,468
26 Aug 20220.06000.06000.05400.05400.054020,812
25 Aug 20220.06000.06100.05900.05900.059034,748
24 Aug 20220.05500.05500.05500.05500.0550-
23 Aug 20220.05500.05500.05400.05500.0550150,000
22 Aug 20220.06100.06100.06100.06100.06104,098
19 Aug 20220.06100.06100.06000.06000.0600145,536
18 Aug 20220.06000.06000.06000.06000.0600-
17 Aug 20220.06000.06000.06000.06000.0600-
16 Aug 20220.06500.06500.06000.06000.0600251,271
15 Aug 20220.05600.06400.05600.06400.0640593,048
12 Aug 20220.05500.05500.05000.05500.0550310,878
11 Aug 20220.05600.05600.05500.05600.056077,672
10 Aug 20220.05200.05600.05200.05500.0550136,581
09 Aug 20220.05000.05000.05000.05000.0500-
08 Aug 20220.04800.05000.04800.05000.05006,020
05 Aug 20220.04600.04700.04600.04700.0470230,650
04 Aug 20220.04700.04700.04700.04700.0470-
03 Aug 20220.04600.04700.04600.04700.0470310,000
02 Aug 20220.04500.04500.04500.04500.0450150,000
01 Aug 20220.04500.04600.04500.04600.0460127,099
29 July 20220.04400.04400.04400.04400.0440-
28 July 20220.04400.04400.04400.04400.0440-
27 July 20220.04400.04400.04400.04400.0440-
26 July 20220.04400.04400.04400.04400.044061,307
25 July 20220.04400.04400.04400.04400.0440-
22 July 20220.04400.04400.04400.04400.04407,369
21 July 20220.04400.04400.04400.04400.0440-
20 July 20220.04650.04800.04400.04400.044050,603
19 July 20220.04500.04500.04500.04500.045075,297
18 July 20220.04400.04400.04400.04400.044012,000
15 July 20220.04300.04300.04300.04300.0430-
14 July 20220.04300.04300.04300.04300.0430-
13 July 20220.04300.04300.04300.04300.043010,495
12 July 20220.04600.04600.04400.04400.04404,829
11 July 20220.04500.04500.04500.04500.0450-
08 July 20220.04500.04500.04500.04500.045030,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...