Australia markets closed

Grange Resources Limited (GRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4400+0.0100 (+2.33%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.43500.44000.42500.44000.44001,916,190
23 Apr 20240.43000.44250.42500.43000.4300961,779
22 Apr 20240.42500.43500.42500.43000.4300680,843
19 Apr 20240.43000.44000.41750.42500.42501,382,912
18 Apr 20240.43500.44500.43000.43000.43001,305,421
17 Apr 20240.43000.44000.42000.44000.44001,151,619
16 Apr 20240.44000.44500.42500.42500.42501,640,482
15 Apr 20240.44000.44750.43500.44000.4400647,826
12 Apr 20240.45500.46500.44000.44000.44001,247,100
11 Apr 20240.44500.46000.44000.45500.45501,976,053
10 Apr 20240.45000.45500.44000.45000.45004,597,405
09 Apr 20240.44000.45000.44000.44500.44501,885,886
08 Apr 20240.44500.44500.43000.43500.43501,046,709
05 Apr 20240.43500.44500.43000.44500.44501,791,485
04 Apr 20240.44000.44500.43500.44500.4450602,630
03 Apr 20240.44000.44500.43500.44000.4400815,652
02 Apr 20240.44000.44500.43500.44500.44501,960,427
28 Mar 20240.42500.44000.42500.44000.44001,740,409
27 Mar 20240.42500.43000.42000.42000.42001,891,062
26 Mar 20240.42000.43500.41500.43000.43002,479,520
25 Mar 20240.41500.42500.41000.41500.41501,356,043
22 Mar 20240.42500.42500.41500.41500.4150788,944
21 Mar 20240.42000.42500.41500.42000.42001,776,160
20 Mar 20240.42500.43000.41000.41500.41504,121,479
19 Mar 20240.40500.41500.39500.41500.41502,501,131
18 Mar 20240.40500.40750.39000.40000.40004,009,145
15 Mar 20240.41000.41750.40500.40500.40503,547,228
14 Mar 20240.42500.43000.41500.41500.41502,909,113
13 Mar 20240.44000.44500.42000.42000.42003,488,137
12 Mar 20240.44000.45000.43500.44500.44501,964,725
12 Mar 20240.02 Dividend
11 Mar 20240.46000.47750.46000.47000.45003,249,934
08 Mar 20240.45000.47000.44000.46500.44524,138,453
07 Mar 20240.45000.45500.44500.44500.42611,967,943
06 Mar 20240.45500.46000.44250.45500.43562,258,612
05 Mar 20240.45500.46000.44750.45500.43561,295,363
04 Mar 20240.45500.46000.44500.45000.43093,465,860
01 Mar 20240.43500.46500.43500.45500.43563,867,380
29 Feb 20240.43500.44000.42000.43000.41171,996,787
28 Feb 20240.42500.44000.41000.41500.39732,910,161
27 Feb 20240.43500.43500.41000.41500.39732,803,376
26 Feb 20240.43000.43750.43000.43000.41171,276,530
23 Feb 20240.43000.43250.42500.42500.4069472,741
22 Feb 20240.42500.43250.42250.42500.40691,177,186
21 Feb 20240.44000.44000.42500.42500.40691,513,087
20 Feb 20240.44000.44750.42500.44500.42612,131,994
19 Feb 20240.44000.45000.43750.44000.42131,360,355
16 Feb 20240.44000.45000.44000.44500.42611,267,292
15 Feb 20240.43500.44500.43000.44500.42611,397,240
14 Feb 20240.44000.44000.43000.43500.41651,079,624
13 Feb 20240.45000.45500.44000.44000.42131,117,690
12 Feb 20240.46000.46000.44000.44500.42611,722,747
09 Feb 20240.46000.46500.45500.46000.44041,061,642
08 Feb 20240.48000.48000.46000.46000.44041,207,187
07 Feb 20240.45000.48500.45000.47500.45482,615,528
06 Feb 20240.46000.46000.44500.44500.42611,437,423
05 Feb 20240.47000.47000.45500.45500.43561,544,751
02 Feb 20240.46500.48000.46500.47000.4500914,015
01 Feb 20240.47500.47500.45750.46500.44521,932,952
31 Jan 20240.47500.47750.46500.47500.45481,289,210
30 Jan 20240.47500.48000.46500.47000.45001,778,653
29 Jan 20240.48500.49000.46500.47000.45001,881,463
25 Jan 20240.46500.48500.46500.48500.46442,695,465
24 Jan 20240.44500.45500.44000.44500.42611,077,055
23 Jan 20240.42500.45000.42500.44500.42611,949,616
22 Jan 20240.43000.43000.41500.43000.41171,981,147
19 Jan 20240.44000.44250.42500.42500.40691,063,797
18 Jan 20240.43500.44000.43000.43500.41651,095,942
17 Jan 20240.45000.45000.43500.43500.4165916,657
16 Jan 20240.45000.45000.43500.44000.42132,250,535
15 Jan 20240.47000.47000.46000.46000.4404283,980
12 Jan 20240.46000.47500.46000.47000.45001,365,913
11 Jan 20240.46000.46500.44250.46500.44521,976,981
10 Jan 20240.47000.47000.45500.46000.44042,933,509
09 Jan 20240.47000.47500.46000.47000.45001,373,210
08 Jan 20240.49500.50000.46250.46500.44523,660,525
05 Jan 20240.48500.50500.48500.49500.47393,363,999
04 Jan 20240.49000.49000.47000.48000.45963,081,310
03 Jan 20240.50500.50500.48000.49500.47392,653,464
02 Jan 20240.47500.51000.47500.51000.48834,336,967
29 Dec 20230.47500.48000.46000.46500.44521,440,227
28 Dec 20230.47000.48000.46000.47500.45482,439,878
27 Dec 20230.44000.46750.44000.46500.44523,577,434
22 Dec 20230.42500.44000.42500.43500.41651,782,467
21 Dec 20230.44000.44000.42250.42500.40691,209,365
20 Dec 20230.43000.44500.43000.43500.41652,855,816
19 Dec 20230.43000.44000.41500.43500.41653,167,844
18 Dec 20230.42000.44000.41500.43500.41652,362,295
15 Dec 20230.41500.42500.41250.42000.40212,530,559
14 Dec 20230.40500.42000.40500.41000.39262,169,075
13 Dec 20230.40000.40500.39000.40500.38787,057,219
12 Dec 20230.41500.42000.39500.39500.37822,429,708
11 Dec 20230.42000.43500.40250.41500.39733,104,913
08 Dec 20230.41500.42250.40500.41000.39262,352,081
07 Dec 20230.38500.41000.38000.41000.39269,395,154
06 Dec 20230.38500.39500.38000.38500.36866,466,237
05 Dec 20230.40000.40500.38000.38500.36863,836,158
04 Dec 20230.42500.43000.40000.40000.38306,466,058
01 Dec 20230.43000.44250.42000.42000.40211,527,482
30 Nov 20230.44000.45000.43000.43000.411721,708,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...