Australia markets open in 58 minutes

GreenTech Metals Limited (GRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2250-0.0050 (-2.17%)
At close: 03:05PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.23000.23000.22500.22500.225053,708
20 May 20240.22000.23000.22000.23000.2300256,007
17 May 20240.21500.21500.21000.21500.2150104,870
16 May 20240.26500.26500.21500.21500.2150487,872
15 May 20240.21500.23000.20000.23000.2300123,181
14 May 20240.19500.21500.19500.21500.2150263,382
13 May 20240.19000.19500.19000.19500.1950466,242
10 May 20240.19000.19500.18000.18000.1800133,838
09 May 20240.19000.19500.18000.19500.1950327,380
08 May 20240.20000.20000.19000.19000.1900205,695
07 May 20240.20000.20000.19500.19500.195037,331
06 May 20240.19500.20000.19500.19500.1950121,617
03 May 20240.20500.20500.19000.19000.1900238,547
02 May 20240.20000.20000.20000.20000.200011,441
01 May 20240.20500.20500.20000.20000.2000129,010
30 Apr 20240.21000.21500.20500.21000.210048,774
29 Apr 20240.21500.21500.20500.21500.215018,978
26 Apr 20240.22000.22000.20500.21000.2100161,657
24 Apr 20240.22000.23000.21500.22000.220087,182
23 Apr 20240.23000.23000.21500.21500.2150111,756
22 Apr 20240.21000.23500.21000.23500.235072,434
19 Apr 20240.23500.23500.21000.21000.2100228,845
18 Apr 20240.24000.24000.23500.24000.2400116,826
17 Apr 20240.24000.25000.23500.25000.2500161,819
16 Apr 20240.24000.24500.24000.24500.245085,048
15 Apr 20240.24500.25000.24500.24500.245041,367
12 Apr 20240.23500.25000.23500.23500.235072,783
11 Apr 20240.24500.24500.23000.23500.2350182,695
10 Apr 20240.26000.26500.25000.25000.250083,357
09 Apr 20240.25500.26000.25500.26000.260042,966
08 Apr 20240.27500.27500.25500.26000.260065,076
05 Apr 20240.25500.27500.25500.27500.2750275,406
04 Apr 20240.23500.25250.23500.25000.250069,641
03 Apr 20240.24000.24000.23500.23500.2350194,641
02 Apr 20240.24000.24000.24000.24000.240068,063
28 Mar 20240.24500.24500.24000.24000.240075,000
27 Mar 20240.26500.27000.24500.24500.2450174,942
26 Mar 20240.26500.26500.25000.25000.2500282,510
25 Mar 20240.29000.29000.27000.27500.2750266,024
22 Mar 20240.30000.30000.29000.29000.2900141,049
21 Mar 20240.29500.31000.29000.29000.2900315,367
20 Mar 20240.29000.30000.29000.29000.2900128,355
19 Mar 20240.28000.30000.28000.28500.2850295,619
18 Mar 20240.29000.29000.28000.28000.2800177,778
15 Mar 20240.30500.31000.30000.30000.3000722,996
14 Mar 20240.31000.34000.31000.31500.3150358,068
13 Mar 20240.28000.32000.27000.30500.3050367,863
12 Mar 20240.26500.28000.26000.28000.2800254,830
11 Mar 20240.26000.26500.26000.26500.265096,595
08 Mar 20240.25500.26000.25000.26000.2600104,357
07 Mar 20240.27000.27000.26000.26000.2600165,254
06 Mar 20240.27500.29000.27000.27000.2700173,454
05 Mar 20240.29000.30000.27000.28000.2800221,521
04 Mar 20240.26500.28000.26500.27000.2700330,899
01 Mar 20240.27000.28000.27000.27000.2700144,931
29 Feb 20240.24500.30000.24500.27500.2750984,317
28 Feb 20240.23000.24500.22500.24500.2450191,638
27 Feb 20240.22000.24500.22000.23000.2300260,114
26 Feb 20240.22000.22500.20500.22000.2200232,657
23 Feb 20240.22500.23000.21000.22000.2200239,212
22 Feb 20240.22500.24000.22000.22500.225053,327
21 Feb 20240.23500.24000.22500.23000.230095,007
20 Feb 20240.23500.24000.23000.23500.2350156,300
19 Feb 20240.24000.26500.23000.23500.2350604,457
16 Feb 20240.21000.24000.21000.24000.2400671,190
15 Feb 20240.19500.24500.19000.21000.21001,504,849
14 Feb 20240.20500.20500.19000.20000.2000558,733
13 Feb 20240.27000.27000.18000.20500.20504,671,693
12 Feb 20240.34000.34000.34000.34000.3400-
09 Feb 20240.34000.34000.34000.34000.3400-
08 Feb 20240.21000.34000.21000.34000.3400752,617
07 Feb 20240.20000.22500.20000.21000.2100136,351
06 Feb 20240.21500.22000.20500.20500.2050173,123
05 Feb 20240.24500.24500.22000.22500.225048,064
02 Feb 20240.21500.24500.21500.24500.2450126,134
01 Feb 20240.24000.24000.21000.22500.2250389,574
31 Jan 20240.24500.24500.24000.24500.2450143,571
30 Jan 20240.24500.25500.23500.24500.2450357,012
29 Jan 20240.27000.27000.24500.24500.2450512,236
25 Jan 20240.25000.26000.25000.26000.2600312,842
24 Jan 20240.25000.27500.23500.24500.2450401,325
23 Jan 20240.29000.29000.24000.25000.2500761,023
22 Jan 20240.30000.30000.26000.28000.28001,111,194
19 Jan 20240.31000.34500.30500.32500.3250405,681
18 Jan 20240.33500.33500.31000.31000.3100283,757
17 Jan 20240.32500.36500.31500.36000.360067,908
16 Jan 20240.38500.38500.35000.35000.3500616,051
15 Jan 20240.40000.40000.36500.37000.3700333,728
12 Jan 20240.37000.40500.37000.37500.3750136,734
11 Jan 20240.39000.39500.36000.37000.3700713,591
10 Jan 20240.41000.41000.38500.38500.3850816,508
09 Jan 20240.41000.42500.40500.41500.41501,176,017
08 Jan 20240.42000.43000.40500.40500.4050239,680
05 Jan 20240.43500.44000.41500.42000.4200424,990
04 Jan 20240.44000.47000.43500.43500.4350371,465
03 Jan 20240.45000.46000.43500.44000.4400327,004
02 Jan 20240.47500.49500.44500.45000.4500200,094
29 Dec 20230.44000.47500.43500.47500.475094,323
28 Dec 20230.44000.45000.44000.44000.4400151,627
27 Dec 20230.46000.46000.44000.45000.450033,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...