Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Grange Resources Limited (GRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4700

0.0000

(0.00%)

As of 10:04AM AEST. Market open.

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.4650	0.4700	0.4650	0.4700	0.4700	159,953
25 Sept 2023	0.4750	0.4750	0.4650	0.4700	0.4700	491,824
22 Sept 2023	0.4550	0.4750	0.4450	0.4700	0.4700	882,256
21 Sept 2023	0.4650	0.4650	0.4500	0.4550	0.4550	848,471
20 Sept 2023	0.4800	0.4800	0.4550	0.4650	0.4650	1,129,176
19 Sept 2023	0.4700	0.4900	0.4700	0.4850	0.4850	1,348,001
18 Sept 2023	0.4850	0.4900	0.4650	0.4650	0.4650	1,333,830
15 Sept 2023	0.4650	0.5050	0.4600	0.4800	0.4800	9,598,809
14 Sept 2023	0.4400	0.4625	0.4400	0.4550	0.4550	1,032,697
13 Sept 2023	0.4650	0.4650	0.4375	0.4450	0.4450	1,168,741
12 Sept 2023	0.4550	0.4600	0.4450	0.4600	0.4600	2,213,539
11 Sept 2023	0.4450	0.4550	0.4350	0.4550	0.4550	903,396
08 Sept 2023	0.4550	0.4550	0.4350	0.4400	0.4400	526,551
07 Sept 2023	0.4600	0.4600	0.4400	0.4450	0.4450	885,085
06 Sept 2023	0.4750	0.4800	0.4575	0.4650	0.4650	1,540,931
05 Sept 2023	0.4800	0.4800	0.4650	0.4750	0.4750	1,674,356
04 Sept 2023	0.4600	0.4750	0.4600	0.4650	0.4650	979,272
01 Sept 2023	0.4500	0.4600	0.4400	0.4600	0.4600	963,492
31 Aug 2023	0.4450	0.4600	0.4450	0.4550	0.4550	1,988,876
30 Aug 2023	0.4200	0.4550	0.4200	0.4500	0.4500	2,645,116
29 Aug 2023	0.4350	0.4350	0.4100	0.4150	0.4150	3,892,549
28 Aug 2023	0.4900	0.4900	0.4300	0.4350	0.4350	6,184,651
25 Aug 2023	0.5100	0.5200	0.4950	0.4950	0.4950	1,842,540
24 Aug 2023	0.5150	0.5250	0.5150	0.5150	0.5150	493,465
23 Aug 2023	0.5200	0.5275	0.5150	0.5200	0.5200	940,852
22 Aug 2023	0.5250	0.5300	0.5150	0.5250	0.5250	601,814
21 Aug 2023	0.5100	0.5275	0.5100	0.5250	0.5250	1,863,515
18 Aug 2023	0.5100	0.5150	0.5050	0.5050	0.5050	901,710
17 Aug 2023	0.5000	0.5125	0.4925	0.5100	0.5100	860,547
16 Aug 2023	0.5000	0.5100	0.4950	0.5100	0.5100	924,855
15 Aug 2023	0.4950	0.5100	0.4950	0.5000	0.5000	1,234,363
14 Aug 2023	0.5050	0.5150	0.4950	0.4950	0.4950	1,845,203
11 Aug 2023	0.5100	0.5150	0.5050	0.5150	0.5150	719,679
10 Aug 2023	0.5100	0.5150	0.5050	0.5050	0.5050	889,825
09 Aug 2023	0.5100	0.5150	0.5050	0.5150	0.5150	1,029,785
08 Aug 2023	0.5300	0.5350	0.5100	0.5100	0.5100	1,439,401
07 Aug 2023	0.5300	0.5400	0.5250	0.5250	0.5250	889,319
04 Aug 2023	0.5150	0.5350	0.5100	0.5350	0.5350	1,556,732
03 Aug 2023	0.5100	0.5150	0.5050	0.5150	0.5150	2,509,539
02 Aug 2023	0.5300	0.5350	0.5250	0.5250	0.5250	623,765
01 Aug 2023	0.5400	0.5400	0.5250	0.5250	0.5250	643,168
31 July 2023	0.5250	0.5400	0.5250	0.5400	0.5400	954,403
28 July 2023	0.5300	0.5325	0.5200	0.5250	0.5250	1,991,566
27 July 2023	0.5550	0.5550	0.5350	0.5350	0.5350	1,681,587
26 July 2023	0.5900	0.5900	0.5500	0.5500	0.5500	3,498,183
25 July 2023	0.5500	0.5800	0.5450	0.5800	0.5800	1,699,271
24 July 2023	0.5700	0.5700	0.5400	0.5400	0.5400	2,285,731
21 July 2023	0.6050	0.6050	0.5700	0.5700	0.5700	2,625,605
20 July 2023	0.5700	0.6100	0.5650	0.6000	0.6000	4,181,937
19 July 2023	0.5500	0.5700	0.5500	0.5700	0.5700	1,341,417
18 July 2023	0.5650	0.5750	0.5500	0.5500	0.5500	1,838,137
17 July 2023	0.5750	0.5800	0.5650	0.5650	0.5650	1,917,545
14 July 2023	0.5550	0.5750	0.5550	0.5650	0.5650	2,346,568
13 July 2023	0.5350	0.5500	0.5300	0.5500	0.5500	2,354,785
12 July 2023	0.5150	0.5325	0.5150	0.5250	0.5250	1,365,707
11 July 2023	0.5150	0.5200	0.5100	0.5150	0.5150	780,453
10 July 2023	0.5150	0.5200	0.5100	0.5100	0.5100	671,522
07 July 2023	0.5100	0.5150	0.5000	0.5150	0.5150	1,349,854
06 July 2023	0.5300	0.5350	0.5100	0.5150	0.5150	1,969,371
05 July 2023	0.5200	0.5350	0.5200	0.5250	0.5250	1,477,050
04 July 2023	0.5200	0.5350	0.5200	0.5200	0.5200	2,684,521
03 July 2023	0.5300	0.5375	0.5200	0.5200	0.5200	1,649,007
30 June 2023	0.5200	0.5400	0.5100	0.5350	0.5350	2,740,584
29 June 2023	0.5300	0.5350	0.5200	0.5200	0.5200	1,458,790
28 June 2023	0.5150	0.5300	0.5100	0.5300	0.5300	2,475,773
27 June 2023	0.4900	0.5150	0.4900	0.5150	0.5150	2,606,759
26 June 2023	0.4900	0.4950	0.4700	0.4900	0.4900	4,194,527
23 June 2023	0.5150	0.5150	0.4925	0.4950	0.4950	3,487,200
22 June 2023	0.5300	0.5300	0.5100	0.5100	0.5100	3,217,369
21 June 2023	0.5550	0.5550	0.5250	0.5300	0.5300	4,437,597
20 June 2023	0.5400	0.5600	0.5350	0.5600	0.5600	1,924,622
19 June 2023	0.5450	0.5500	0.5300	0.5350	0.5350	1,537,837
16 June 2023	0.5300	0.5550	0.5250	0.5450	0.5450	4,095,856
15 June 2023	0.5400	0.5450	0.5200	0.5300	0.5300	1,220,670
14 June 2023	0.5300	0.5450	0.5300	0.5350	0.5350	1,535,580
13 June 2023	0.5350	0.5400	0.5200	0.5250	0.5250	1,691,271
09 June 2023	0.5500	0.5500	0.5325	0.5350	0.5350	1,163,535
08 June 2023	0.5350	0.5450	0.5300	0.5450	0.5450	1,273,322
07 June 2023	0.5550	0.5750	0.5250	0.5250	0.5250	3,393,838
06 June 2023	0.5300	0.5500	0.5250	0.5500	0.5500	2,141,109
05 June 2023	0.5400	0.5525	0.5300	0.5300	0.5300	2,600,172
02 June 2023	0.5200	0.5400	0.5200	0.5350	0.5350	2,601,924
01 June 2023	0.5250	0.5250	0.5050	0.5100	0.5100	2,666,522
31 May 2023	0.5400	0.5400	0.5100	0.5250	0.5250	3,435,640
30 May 2023	0.5400	0.5500	0.5250	0.5400	0.5400	2,107,641
29 May 2023	0.5400	0.5500	0.5350	0.5350	0.5350	1,151,774
26 May 2023	0.5200	0.5450	0.5200	0.5350	0.5350	2,961,766
25 May 2023	0.5250	0.5250	0.5150	0.5200	0.5200	2,106,067
24 May 2023	0.5400	0.5400	0.5200	0.5250	0.5250	2,483,894
23 May 2023	0.5550	0.5700	0.5450	0.5450	0.5450	1,467,810
22 May 2023	0.5750	0.5750	0.5550	0.5600	0.5600	1,242,253
19 May 2023	0.5600	0.5750	0.5525	0.5750	0.5750	2,093,951
18 May 2023	0.5600	0.5650	0.5500	0.5600	0.5600	1,681,018
17 May 2023	0.5450	0.5500	0.5350	0.5450	0.5450	1,945,561
16 May 2023	0.5500	0.5600	0.5350	0.5350	0.5350	2,894,215
15 May 2023	0.5650	0.5700	0.5400	0.5450	0.5450	4,129,477
12 May 2023	0.5900	0.6000	0.5650	0.5650	0.5650	4,887,643
11 May 2023	0.6100	0.6150	0.5950	0.6000	0.6000	2,691,926
10 May 2023	0.5900	0.6200	0.5900	0.6150	0.6150	3,659,228
09 May 2023	0.6050	0.6050	0.5900	0.5950	0.5950	1,679,254
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,265.20-13.40(-0.18%)

ASX 2007,061.90-14.60(-0.21%)

AUD/USD0.6423-0.0002(-0.03%)

OIL89.70+0.02(+0.02%)

GOLD1,934.70-1.90(-0.10%)

Bitcoin AUD40,926.46+221.92(+0.55%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Grange Resources Limited (GRR.AX)

ALL ORDS
7,265.20
-13.40(-0.18%)

ASX 200
7,061.90
-14.60(-0.21%)

AUD/USD
0.6423
-0.0002(-0.03%)

OIL
89.70
+0.02(+0.02%)

GOLD
1,934.70
-1.90(-0.10%)

Bitcoin AUD
40,926.46
+221.92(+0.55%)