Australia markets closed

GreenTech Metals Limited (GRE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2250+0.0050 (+2.27%)
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.22000.22500.21500.22500.225031,861
23 Apr 20240.22000.23000.21500.22000.220035,206
22 Apr 20240.23500.23500.22500.23000.230044,553
19 Apr 20240.23500.24000.20500.20500.205080,976
18 Apr 20240.24000.24000.23500.24000.240040,817
17 Apr 2024------
16 Apr 20240.24000.24500.24000.24500.245045,014
15 Apr 20240.25000.25000.24500.24500.245045,638
12 Apr 20240.23500.24000.23500.23500.235040,484
11 Apr 20240.24000.24500.23000.23000.230061,905
10 Apr 20240.25000.26000.24500.24500.245071,959
09 Apr 20240.26000.26000.26000.26000.260013,110
08 Apr 20240.26000.26500.25500.26500.265029,315
05 Apr 20240.25500.27500.25500.27500.275074,486
04 Apr 20240.23500.25000.23000.25000.250044,212
03 Apr 20240.23500.24000.23500.24000.240058,904
02 Apr 20240.24000.24000.24000.24000.24002
28 Mar 20240.24500.24500.24500.24500.24509,000
27 Mar 20240.25500.25500.24500.24500.245034,856
26 Mar 20240.26000.26000.25000.25000.250039,939
25 Mar 20240.28500.28500.26000.27000.270045,440
22 Mar 20240.29500.29500.29000.29000.290025,754
21 Mar 20240.29500.30500.29500.29500.2950148,023
20 Mar 20240.29000.30000.29000.29000.290064,019
19 Mar 20240.28000.30000.28000.28500.2850108,681
18 Mar 20240.29000.30500.28000.28000.280014,177
15 Mar 20240.31000.32000.29000.29000.2900179,769
14 Mar 20240.31500.34000.31000.32500.3250121,905
13 Mar 20240.27000.32500.27000.29500.2950171,238
12 Mar 20240.26500.27500.26500.27500.275023,712
11 Mar 20240.26000.27000.26000.27000.270017,754
08 Mar 20240.26000.26000.25000.26000.260084,919
07 Mar 20240.27000.27000.26000.26000.260054,610
06 Mar 20240.27500.29000.27000.27000.270056,316
05 Mar 20240.28000.30000.26500.28000.280075,914
04 Mar 20240.27000.28500.27000.27000.2700118,743
01 Mar 20240.27500.27500.27000.27000.270037,980
29 Feb 20240.24000.30000.24000.28250.2825145,224
28 Feb 20240.23500.24000.23000.24000.240073,574
27 Feb 20240.22000.23000.22000.22500.225042,995
26 Feb 20240.21500.22500.21000.22500.2250103,469
23 Feb 20240.22500.22500.21000.21500.2150179,384
22 Feb 20240.21500.22500.21500.22500.225049,920
21 Feb 20240.23500.24000.22500.22500.225039,185
20 Feb 20240.23000.24000.23000.23500.235044,443
19 Feb 20240.25000.26000.23000.23500.235096,450
16 Feb 20240.21000.24000.21000.24000.2400126,709
15 Feb 20240.19500.24000.19500.22500.2250433,306
14 Feb 20240.20000.20500.19000.19500.1950118,491
13 Feb 20240.25500.27000.18000.20000.20001,802,659
12 Feb 2024------
09 Feb 2024------
08 Feb 20240.22000.29500.22000.29500.2950114,094
07 Feb 20240.20000.22500.20000.22000.220064,440
06 Feb 20240.21000.22000.20500.21000.210081,077
05 Feb 20240.21500.21500.21500.21500.2150987
02 Feb 20240.23000.25500.23000.24500.245041,916
01 Feb 20240.23500.23500.22000.22000.2200105,741
31 Jan 20240.24000.24500.24000.24500.245033,367
30 Jan 20240.24500.25000.23500.25000.2500118,922
29 Jan 20240.26000.26000.24500.24500.245075,231
25 Jan 20240.25500.26000.25000.26000.2600107,087
24 Jan 20240.24000.26000.24000.26000.260076,724
23 Jan 20240.27500.28000.24000.24500.2450181,782
22 Jan 20240.30000.30000.26000.28500.2850222,396
19 Jan 20240.31000.34500.30500.33000.3300141,400
18 Jan 2024------
17 Jan 20240.33500.36500.32000.32000.320023,844
16 Jan 20240.37500.38000.36000.36500.365055,956
15 Jan 20240.39500.40000.35500.36500.3650101,576
12 Jan 20240.38000.40500.38000.40500.40508,714
11 Jan 20240.39000.39000.36000.37500.3750125,542
10 Jan 20240.40000.40500.38500.39000.3900141,899
09 Jan 20240.41000.42500.40500.42000.4200283,326
08 Jan 20240.43000.43500.40500.41750.417567,317
05 Jan 20240.43500.43500.42000.42000.420083,497
04 Jan 20240.45000.46500.43500.43500.435084,732
03 Jan 20240.45000.46000.43500.44000.440066,013
02 Jan 20240.47500.47500.44500.45000.450056,086
29 Dec 20230.43500.46000.43500.46000.460029,004
28 Dec 20230.45000.45000.44000.45000.450029,284
27 Dec 2023------
22 Dec 20230.46000.48000.44000.46000.4600105,070
21 Dec 20230.50000.51000.46000.46500.4650130,930
20 Dec 20230.49000.52000.47500.50500.505094,743
19 Dec 20230.46500.47000.44500.45000.450043,833
18 Dec 20230.49000.49000.46000.46000.460052,884
15 Dec 20230.50500.51500.48500.49500.495069,003
14 Dec 2023------
13 Dec 20230.47000.47000.40500.42500.4250239,846
12 Dec 20230.47500.47500.43500.46000.4600142,102
11 Dec 20230.52500.53500.48000.48000.480095,437
08 Dec 20230.43000.52000.43000.49500.4950153,553
07 Dec 20230.48000.48500.43500.44000.4400118,538
06 Dec 20230.42000.47500.41500.45500.4550121,754
05 Dec 20230.46000.46000.40000.40500.4050342,440
04 Dec 20230.50000.50000.47500.47500.475057,031
01 Dec 20230.50000.55000.46000.49000.4900-
30 Nov 20230.50000.51000.46500.49500.4950334,072
29 Nov 20230.62500.63000.52000.52500.5250601,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...