Gateway Mining Limited (GML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 02:50PM 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
23 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	653,001
22 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
18 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Apr 2024	0.0220	0.0220	0.0180	0.0180	0.0180	2,934,964
12 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	141,881
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Apr 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,674,765
09 Apr 2024	0.0250	0.0250	0.0225	0.0225	0.0225	725,882
08 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	36,108
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	415,794
02 Apr 2024	0.0270	0.0270	0.0240	0.0240	0.0240	608,001
28 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	338,828
27 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	178,238
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	21,739
19 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	401,707
18 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	481,706
15 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	62,284
13 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	274,500
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	116,423
08 Mar 2024	0.0300	0.0300	0.0270	0.0300	0.0300	250,169
07 Mar 2024	0.0270	0.0300	0.0270	0.0300	0.0300	388,751
06 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	641,249
05 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	1,407,176
04 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,484,054
01 Mar 2024	0.0230	0.0240	0.0230	0.0230	0.0230	662,280
29 Feb 2024	0.0250	0.0250	0.0210	0.0220	0.0220	1,284,799
28 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	293,791
27 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	915,600
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	311,460
21 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	188,461
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	333,100
16 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 Feb 2024	0.0220	0.0240	0.0220	0.0230	0.0230	205,022
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	37,037
13 Feb 2024	0.0220	0.0240	0.0220	0.0235	0.0235	431,830
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,423
09 Feb 2024	0.0210	0.0220	0.0200	0.0200	0.0200	390,000
08 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	79,300
07 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	355,406
06 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	228,402
05 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	569,454
02 Feb 2024	0.0250	0.0250	0.0230	0.0250	0.0250	222,969
01 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Jan 2024	0.0240	0.0260	0.0240	0.0260	0.0260	173,548
30 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	248,854
29 Jan 2024	0.0260	0.0260	0.0240	0.0260	0.0260	909,598
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,500
24 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	19,423
23 Jan 2024	0.0250	0.0270	0.0240	0.0270	0.0270	599,182
22 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	900,000
19 Jan 2024	0.0220	0.0240	0.0210	0.0240	0.0240	2,243,504
18 Jan 2024	0.0240	0.0300	0.0220	0.0220	0.0220	5,499,040
17 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	16,600
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	367,670
12 Jan 2024	0.0180	0.0210	0.0180	0.0210	0.0210	425,947
11 Jan 2024	0.0190	0.0190	0.0180	0.0180	0.0180	200,003
10 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	57,400
09 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	158,667
08 Jan 2024	0.0200	0.0210	0.0200	0.0200	0.0200	115,243
05 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	654,846
04 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	113,068
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	346,478
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	123
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	368,021
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Dec 2023	0.0280	0.0280	0.0240	0.0250	0.0250	642,291
19 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	274,999
18 Dec 2023	0.0320	0.0320	0.0290	0.0290	0.0290	187,558
15 Dec 2023	0.0280	0.0320	0.0280	0.0320	0.0320	137,226
14 Dec 2023	0.0300	0.0320	0.0300	0.0300	0.0300	120,000
13 Dec 2023	0.0280	0.0330	0.0280	0.0300	0.0300	609,058
12 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	117,588
11 Dec 2023	0.0340	0.0340	0.0290	0.0290	0.0290	976,545
08 Dec 2023	0.0240	0.0300	0.0240	0.0300	0.0300	878,308
07 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	340,721
06 Dec 2023	0.0250	0.0250	0.0240	0.0250	0.0250	839,278
05 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	433,242
04 Dec 2023	0.0230	0.0240	0.0220	0.0220	0.0220	1,169,678
01 Dec 2023	0.0240	0.0250	0.0220	0.0220	0.0220	1,610,874
30 Nov 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,093,851
29 Nov 2023	0.0170	0.0210	0.0170	0.0210	0.0210	449,790
28 Nov 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,161,046
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6487-0.0002(-0.03%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.54+0.18(+0.22%)

GOLD2,337.20-4.90(-0.21%)

Bitcoin AUD102,359.15-744.09(-0.72%)

Gateway Mining Limited (GML.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6487
-0.0002(-0.03%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.54
+0.18(+0.22%)

GOLD
2,337.20
-4.90(-0.21%)

Bitcoin AUD
102,359.15
-744.09(-0.72%)