Gibb River Diamonds Limited (GIB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

-0.0060

(-21.43%)

At close: 12:38PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	29,872
09 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
08 Apr 2024	0.0280	0.0310	0.0280	0.0310	0.0310	37,641
05 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Apr 2024	0.0300	0.0320	0.0280	0.0280	0.0280	136,150
03 Apr 2024	0.0280	0.0300	0.0280	0.0300	0.0300	130,073
02 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	106
28 Mar 2024	0.0250	0.0280	0.0240	0.0280	0.0280	98,245
27 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	36,077
22 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,400
19 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,000
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,143
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Mar 2024	0.0280	0.0280	0.0260	0.0280	0.0280	86,148
08 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	116
06 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	241,513
05 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	86,730
04 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	138,700
01 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	196,755
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
26 Feb 2024	0.0310	0.0310	0.0270	0.0300	0.0300	1,144,379
23 Feb 2024	0.0340	0.0340	0.0320	0.0320	0.0320	308,031
22 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
21 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	43,485
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	243,000
14 Feb 2024	0.0330	0.0330	0.0300	0.0300	0.0300	141,400
13 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,221
08 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
07 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	300,342
06 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	94,057
05 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
02 Feb 2024	0.0330	0.0360	0.0310	0.0360	0.0360	178,280
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
31 Jan 2024	0.0330	0.0340	0.0330	0.0340	0.0340	331,289
30 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
29 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	152,455
25 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
24 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	12,000
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	53,609
19 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
18 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	5,279
16 Jan 2024	0.0290	0.0320	0.0290	0.0320	0.0320	45,800
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,348
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	207,335
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,854
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33
04 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	228,067
03 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	11,933
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	95,033
28 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Dec 2023	0.0300	0.0300	0.0280	0.0280	0.0280	25,714
22 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	98,001
21 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	11,412
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	75,003
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,333
11 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	10,005
07 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	70,000
06 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	30,295
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	100,000
30 Nov 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
29 Nov 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6501+0.0012(+0.19%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.16-0.20(-0.24%)

GOLD2,334.50-7.60(-0.32%)

Bitcoin AUD102,241.34+642.27(+0.63%)

Gibb River Diamonds Limited (GIB.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6501
+0.0012(+0.19%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.16
-0.20(-0.24%)

GOLD
2,334.50
-7.60(-0.32%)

Bitcoin AUD
102,241.34
+642.27(+0.63%)