Australia markets closed

Grange Resources Limited (GRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500-0.0050 (-1.96%)
At close: 04:10PM AEDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 20240.25500.26000.24500.25000.25001,716,816
08 Oct 20240.26000.27500.25250.25500.25502,348,292
07 Oct 20240.25500.26500.25500.26000.26001,474,929
04 Oct 20240.26500.26500.25000.25000.25002,619,249
03 Oct 20240.27500.27500.26000.26000.26001,343,758
02 Oct 20240.27000.28500.26500.27000.27002,744,264
01 Oct 20240.27500.28000.26000.26000.26002,075,378
30 Sept 20240.28500.29500.27000.28000.28002,598,779
27 Sept 20240.27500.30500.27500.27500.27508,742,954
26 Sept 20240.25500.27500.25000.27500.27502,954,616
25 Sept 20240.25000.27000.24500.25000.25003,278,957
24 Sept 20240.24000.25000.23000.24500.24504,712,478
23 Sept 20240.22000.24000.21500.24000.24003,729,148
20 Sept 20240.23000.23500.21500.21500.215034,226,327
19 Sept 20240.23000.24000.23000.23000.23002,769,036
18 Sept 20240.24000.24000.23000.23000.23001,868,224
17 Sept 20240.24500.24500.23500.24000.24001,451,742
16 Sept 20240.25000.25250.24000.24000.24001,789,528
13 Sept 20240.25000.25000.24500.25000.25001,376,887
13 Sept 20240.005 Dividend
12 Sept 20240.25000.26000.24500.24500.24004,058,610
11 Sept 20240.25500.26000.25000.25000.24491,705,579
10 Sept 20240.25500.25500.25000.25000.2449838,018
09 Sept 20240.25000.25500.24250.25000.24492,342,988
06 Sept 20240.25000.25500.24500.25000.24491,680,080
05 Sept 20240.25500.26000.25000.25000.24493,812,181
04 Sept 20240.27000.27000.25500.25500.24983,609,512
03 Sept 20240.27000.27500.26750.27500.26941,431,042
02 Sept 20240.27500.27500.26500.27000.26452,566,114
30 Aug 20240.27500.28500.27000.27500.26942,979,631
29 Aug 20240.28000.28000.27500.28000.27431,014,937
28 Aug 20240.27500.28000.27500.27500.26941,252,196
27 Aug 20240.27000.28500.27000.28000.27431,456,648
26 Aug 20240.28000.28000.27000.27000.26453,557,135
23 Aug 20240.29500.29500.27500.27500.26943,291,042
22 Aug 20240.30000.30000.29500.30000.2939796,291
21 Aug 20240.28500.29750.28500.29500.28901,758,160
20 Aug 20240.29500.30000.28000.28500.27922,759,248
19 Aug 20240.29500.30000.29000.30000.29391,000,223
16 Aug 20240.29000.30000.29000.29000.28411,125,332
15 Aug 20240.30000.30500.28500.28500.27922,297,739
14 Aug 20240.31000.31000.30000.30500.29881,640,407
13 Aug 20240.31500.31750.30500.30500.29881,709,328
12 Aug 20240.32000.32000.31000.31500.3086913,979
09 Aug 20240.31000.32250.31000.31000.30371,472,380
08 Aug 20240.31000.31500.30500.31000.30372,150,947
07 Aug 20240.30500.31500.30250.31000.30371,334,139
06 Aug 20240.30000.31500.30000.30000.29391,420,551
05 Aug 20240.31000.31000.30000.30000.29392,918,644
02 Aug 20240.31500.31500.30000.31500.30864,317,505
01 Aug 20240.32500.32500.31000.31500.30861,429,319
31 July 20240.32000.32500.31000.32000.31351,490,616
30 July 20240.32500.32750.31500.31500.30862,603,475
29 July 20240.33000.33750.32000.32000.31351,634,548
26 July 20240.33000.33500.33000.33000.3233508,947
25 July 20240.33500.33500.32000.33000.32332,242,286
24 July 20240.34500.34500.33000.33500.32821,834,749
23 July 20240.35500.36000.34000.34000.33311,867,546
22 July 20240.35500.35500.35000.35000.3429945,627
19 July 20240.36000.36000.35000.35500.3478668,891
18 July 20240.37500.37500.35500.36000.35272,043,629
17 July 20240.37500.38000.37000.37500.3673906,250
16 July 20240.38000.38000.36500.37000.36241,003,116
15 July 20240.38000.38500.37500.38000.3722937,147
12 July 20240.37000.38000.36750.37500.3673952,730
11 July 20240.36000.37000.36000.36500.35761,666,126
10 July 20240.36500.36500.35500.36000.35271,727,593
09 July 20240.37000.38000.36500.37000.36241,000,039
08 July 20240.38500.38500.36750.37000.36241,041,460
05 July 20240.39500.39750.38250.38500.37711,405,873
04 July 20240.38500.39500.38500.39500.38691,422,488
03 July 20240.38500.39000.38000.38000.37221,533,723
02 July 20240.38000.39000.37500.38500.37711,715,965
01 July 20240.36000.38000.36000.38000.37221,421,412
28 June 20240.38000.38250.35500.36000.35273,169,342
27 June 20240.37000.38000.36000.38000.37222,466,915
26 June 20240.36500.37500.36000.37000.36242,616,641
25 June 20240.34500.36250.34500.36000.35271,892,436
24 June 20240.35500.35500.33500.34000.33311,907,953
21 June 20240.36000.36500.35000.35000.34291,253,837
20 June 20240.34000.36000.33250.36000.35274,526,211
19 June 20240.32500.33500.32500.33500.32821,105,293
18 June 20240.32000.33000.32000.32500.31841,585,926
17 June 20240.33000.33000.32000.32000.31351,465,793
14 June 20240.33000.33500.32000.33000.32331,885,070
13 June 20240.33500.33500.32000.32500.31841,602,561
12 June 20240.34000.34000.32500.33500.32822,915,948
11 June 20240.36500.36750.34000.34500.33803,675,043
07 June 20240.37000.38000.36500.36500.3576775,490
06 June 20240.37000.37500.36500.37500.36732,858,559
05 June 20240.38500.38500.36500.37000.36243,496,828
04 June 20240.39000.39000.38000.38500.37711,772,366
03 June 20240.39000.39500.38500.39500.38691,485,240
31 May 20240.38500.39000.38000.39000.38201,588,372
30 May 20240.40000.40000.38000.38500.37713,204,981
29 May 20240.41000.41000.39500.40000.39181,672,936
28 May 20240.40500.41000.40500.40500.3967800,370
27 May 20240.40500.41000.40250.41000.40161,468,405
24 May 20240.41000.41000.40500.40500.39671,076,032
23 May 20240.41500.41500.40500.41000.40161,231,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...