Australia markets close in 2 hours 51 minutes

Grange Resources Ltd (GRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1950-0.0090 (-4.41%)
At close: 10:45AM CEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 20240.19600.19600.19500.19500.1950-
11 June 2024------
10 June 20240.21600.21600.21600.21600.2160-
07 June 20240.21600.21600.21600.21600.2160-
06 June 20240.21800.21800.21800.21800.2180-
05 June 20240.21800.21800.21800.21800.2180-
04 June 20240.23400.23400.23400.23400.2340-
03 June 20240.23400.23400.23400.23400.2340-
31 May 20240.23400.23400.23400.23400.2340-
30 May 20240.22600.22600.22600.22600.2260-
29 May 20240.23400.23400.23400.23400.2340-
28 May 20240.24000.24000.24000.24000.2400-
27 May 20240.22400.23800.22400.23800.2380-
24 May 20240.22400.22400.22400.22400.2240-
23 May 20240.22800.22800.22800.22800.2280-
22 May 20240.22800.22800.22800.22800.2280-
21 May 20240.25200.25200.25200.25200.2520-
20 May 20240.25200.25200.25200.25200.2520-
17 May 20240.25200.25200.25200.25200.2520-
16 May 20240.24000.24000.24000.24000.2400-
15 May 20240.24200.24200.24200.24200.2420-
14 May 20240.24400.24600.24400.24600.2460-
13 May 20240.24400.26600.24400.24600.24603,361
10 May 20240.24800.24800.24800.24800.2480-
09 May 20240.24800.24800.24800.24800.2480-
08 May 20240.25400.25400.25400.25400.2540-
07 May 20240.25200.25200.25200.25200.2520-
06 May 20240.24200.24400.24200.24400.2440-
03 May 20240.24200.24200.24200.24200.2420-
02 May 20240.23600.23600.23600.23600.2360-
30 Apr 20240.24400.24400.24400.24400.2440-
29 Apr 20240.24000.24000.23800.23800.2380-
26 Apr 20240.23200.23200.23200.23200.2320-
25 Apr 20240.25400.25400.25400.25400.2540-
24 Apr 20240.25200.25200.25200.25200.2520-
23 Apr 20240.25200.25200.25000.25000.2500-
22 Apr 20240.24800.24800.24800.24800.2480-
19 Apr 20240.23000.23000.23000.23000.2300-
18 Apr 20240.23600.23600.23600.23600.2360-
17 Apr 20240.26200.26200.26200.26200.2620-
16 Apr 20240.23400.23400.23400.23400.2340-
15 Apr 20240.25800.25800.25800.25800.2580-
12 Apr 20240.25800.25800.25800.25800.2580-
11 Apr 20240.26600.26600.25400.25400.2540-
10 Apr 20240.26200.26200.26200.26200.2620-
09 Apr 20240.25000.25200.25000.25200.2520-
08 Apr 20240.25800.25800.25800.25800.2580-
05 Apr 20240.25800.25800.25800.25800.2580-
04 Apr 20240.25800.25800.25800.25800.2580-
03 Apr 20240.25600.25600.24600.24600.2460-
02 Apr 20240.26600.26600.26600.26600.2660-
28 Mar 20240.25180.25180.25140.25140.2514-
27 Mar 20240.24320.24320.24300.24300.2430-
26 Mar 20240.24320.24320.24320.24320.2432-
25 Mar 20240.24000.24060.24000.24060.2406-
22 Mar 20240.24000.24000.24000.24000.2400-
21 Mar 20240.24440.24440.24440.24440.2444-
20 Mar 20240.23940.23940.23940.23940.2394-
19 Mar 20240.23600.23620.23600.23620.2362-
18 Mar 20240.23500.23500.23000.23000.2300-
15 Mar 20240.23480.23480.23420.23420.2342-
14 Mar 20240.24100.24120.24100.24120.2412-
13 Mar 20240.24400.24400.24400.24400.2440-
12 Mar 20240.25560.25580.25560.25580.2558-
12 Mar 20240.02 Dividend
11 Mar 20240.26720.26720.26700.26700.2470-
08 Mar 20240.26760.26820.26760.26820.2481-
07 Mar 20240.25800.25840.25800.25840.2390-
06 Mar 20240.25940.25940.25900.25900.2396-
05 Mar 20240.25800.25820.25800.25820.2389-
04 Mar 20240.25700.25700.25700.25700.2377-
01 Mar 20240.26300.26300.26260.26260.2429-
29 Feb 20240.25120.25120.24040.24040.2224-
28 Feb 20240.23960.23960.23960.23960.2217-
27 Feb 20240.24060.24080.24060.24080.2228-
26 Feb 20240.25000.25000.24940.24940.2307-
23 Feb 20240.24780.27100.23540.23540.217825,000
22 Feb 20240.25060.25060.24980.24980.23116,000
21 Feb 20240.24780.24780.24780.24780.2292-
20 Feb 20240.25620.25640.25620.25640.2372-
19 Feb 20240.25640.25640.25640.25640.2372-
16 Feb 20240.25600.25600.25580.25580.2366-
15 Feb 20240.25280.25280.25280.25280.2339-
14 Feb 20240.25240.25280.25240.25280.2339-
13 Feb 20240.25580.25580.25560.25560.2365-
12 Feb 20240.25820.25840.25820.25840.2390-
09 Feb 20240.26660.26680.26660.26680.2468-
08 Feb 20240.26700.26700.26680.26680.2468-
07 Feb 20240.27660.27660.27640.27640.2557-
06 Feb 20240.26160.26160.26160.26160.2420-
05 Feb 20240.26420.26420.26380.26380.2440-
02 Feb 20240.27360.27360.27340.27340.2529-
01 Feb 20240.27020.27040.26980.26980.2496-
31 Jan 20240.27380.27440.27380.27440.2538-
30 Jan 20240.27580.27580.27500.27500.2544-
29 Jan 20240.27440.27440.27440.27440.2538-
26 Jan 20240.28020.28020.27980.27980.2588-
25 Jan 20240.27860.27860.27860.27860.2577-
24 Jan 20240.25860.25880.25860.25880.2394-
23 Jan 20240.25600.25600.25560.25560.2365-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...