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

Grange Resources Ltd (GRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.2662

-0.0088

(-3.20%)

At close: 08:07AM CEST

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.2662	0.2662	0.2662	0.2662	0.2662	-
03 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
02 Oct 2023	0.2792	0.2792	0.2792	0.2792	0.2792	-
29 Sept 2023	0.2756	0.2756	0.2756	0.2756	0.2756	-
28 Sept 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
27 Sept 2023	0.2610	0.2610	0.2610	0.2610	0.2610	-
26 Sept 2023	0.2648	0.2648	0.2648	0.2648	0.2648	-
25 Sept 2023	0.2692	0.2692	0.2692	0.2692	0.2692	-
22 Sept 2023	0.2692	0.2692	0.2692	0.2692	0.2692	-
21 Sept 2023	0.2632	0.2632	0.2632	0.2632	0.2632	-
20 Sept 2023	0.2668	0.2668	0.2668	0.2668	0.2668	-
19 Sept 2023	0.2774	0.2784	0.2774	0.2784	0.2784	25,000
18 Sept 2023	0.2696	0.2696	0.2696	0.2696	0.2696	-
15 Sept 2023	0.2740	0.2740	0.2740	0.2740	0.2740	-
14 Sept 2023	0.2618	0.2618	0.2618	0.2618	0.2618	-
13 Sept 2023	0.2520	0.2520	0.2520	0.2520	0.2520	-
12 Sept 2023	0.2584	0.2584	0.2584	0.2584	0.2584	-
11 Sept 2023	0.2564	0.2564	0.2564	0.2564	0.2564	-
08 Sept 2023	0.2526	0.2526	0.2526	0.2526	0.2526	-
07 Sept 2023	0.2544	0.2544	0.2544	0.2544	0.2544	-
06 Sept 2023	0.2634	0.2634	0.2634	0.2634	0.2634	-
05 Sept 2023	0.2678	0.2678	0.2678	0.2678	0.2678	-
04 Sept 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
01 Sept 2023	0.2578	0.2578	0.2578	0.2578	0.2578	-
31 Aug 2023	0.2568	0.2568	0.2568	0.2568	0.2568	-
30 Aug 2023	0.2544	0.2544	0.2544	0.2544	0.2544	-
29 Aug 2023	0.2374	0.2374	0.2374	0.2374	0.2374	-
28 Aug 2023	0.2484	0.2484	0.2484	0.2484	0.2484	-
25 Aug 2023	0.2822	0.2830	0.2822	0.2830	0.2830	20,000
24 Aug 2023	0.2946	0.2946	0.2946	0.2946	0.2946	-
23 Aug 2023	0.2960	0.2960	0.2960	0.2960	0.2960	-
22 Aug 2023	0.2908	0.2908	0.2908	0.2908	0.2908	-
21 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	48,000
18 Aug 2023	0.2856	0.2856	0.2856	0.2856	0.2856	-
17 Aug 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
16 Aug 2023	0.2836	0.2836	0.2836	0.2836	0.2836	-
15 Aug 2023	0.2892	0.2892	0.2892	0.2892	0.2892	-
14 Aug 2023	0.2814	0.2814	0.2814	0.2814	0.2814	-
11 Aug 2023	0.2904	0.2904	0.2904	0.2904	0.2904	-
10 Aug 2023	0.2888	0.2888	0.2888	0.2888	0.2888	-
09 Aug 2023	0.2926	0.2926	0.2926	0.2926	0.2926	-
08 Aug 2023	0.2906	0.2908	0.2906	0.2908	0.2908	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.3052	0.3052	0.3052	0.3052	0.3052	-
03 Aug 2023	0.2926	0.2926	0.2926	0.2926	0.2926	-
02 Aug 2023	0.3016	0.3016	0.3016	0.3016	0.3016	-
01 Aug 2023	0.3056	0.3056	0.3056	0.3056	0.3056	-
31 July 2023	0.3090	0.3090	0.3090	0.3090	0.3090	-
28 July 2023	0.3060	0.3060	0.3060	0.3060	0.3060	-
27 July 2023	0.3144	0.3144	0.3144	0.3144	0.3144	-
26 July 2023	0.3228	0.3228	0.3228	0.3228	0.3228	-
25 July 2023	0.3374	0.3374	0.3374	0.3374	0.3374	-
24 July 2023	0.3256	0.3256	0.3256	0.3256	0.3256	-
21 July 2023	0.3246	0.3246	0.3246	0.3246	0.3246	-
20 July 2023	0.3474	0.3474	0.3474	0.3474	0.3474	-
19 July 2023	0.3276	0.3276	0.3276	0.3276	0.3276	-
18 July 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 July 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
14 July 2023	0.3328	0.3328	0.3328	0.3328	0.3328	-
13 July 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 July 2023	0.3068	0.3076	0.3058	0.3076	0.3076	-
11 July 2023	0.3000	0.3000	0.2996	0.2996	0.2996	-
10 July 2023	0.2974	0.2974	0.2974	0.2974	0.2974	-
07 July 2023	0.2954	0.2954	0.2954	0.2954	0.2954	-
06 July 2023	0.3034	0.3034	0.3034	0.3034	0.3034	-
05 July 2023	0.3128	0.3128	0.3128	0.3128	0.3128	-
04 July 2023	0.3048	0.3048	0.3048	0.3048	0.3048	-
03 July 2023	0.3052	0.3052	0.3052	0.3052	0.3052	-
30 June 2023	0.3104	0.3104	0.3104	0.3104	0.3104	-
29 June 2023	0.3032	0.3032	0.3032	0.3032	0.3032	-
28 June 2023	0.3060	0.3060	0.3060	0.3060	0.3060	-
27 June 2023	0.3012	0.3012	0.3012	0.3012	0.3012	-
26 June 2023	0.2878	0.2878	0.2878	0.2878	0.2878	-
23 June 2023	0.2914	0.2914	0.2914	0.2914	0.2914	-
22 June 2023	0.3014	0.3014	0.3014	0.3014	0.3014	-
21 June 2023	0.3160	0.3160	0.3160	0.3160	0.3160	-
20 June 2023	0.3230	0.3230	0.3230	0.3230	0.3230	-
19 June 2023	0.3222	0.3222	0.3222	0.3222	0.3222	-
16 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
15 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
14 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
13 June 2023	0.3038	0.3038	0.3038	0.3038	0.3038	-
12 June 2023	-	-	-	-	-	-
09 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
08 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
07 June 2023	0.3062	0.3062	0.3062	0.3062	0.3062	-
06 June 2023	0.3252	0.3252	0.3252	0.3252	0.3252	-
05 June 2023	0.3302	0.3302	0.3302	0.3302	0.3302	-
02 June 2023	0.3124	0.3128	0.3124	0.3128	0.3128	-
01 June 2023	-	-	-	-	-	-
31 May 2023	0.3030	0.3030	0.3030	0.3030	0.3030	-
30 May 2023	0.3126	0.3126	0.3126	0.3126	0.3126	-
29 May 2023	0.3132	0.3132	0.3132	0.3132	0.3132	-
26 May 2023	0.3088	0.3088	0.3088	0.3088	0.3088	-
25 May 2023	0.3008	0.3008	0.3008	0.3008	0.3008	-
24 May 2023	0.3052	0.3052	0.3052	0.3052	0.3052	-
23 May 2023	-	-	-	-	-	-
22 May 2023	0.3328	0.3328	0.3328	0.3328	0.3328	-
19 May 2023	0.3366	0.3366	0.3366	0.3366	0.3366	-
18 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6328+0.0022(+0.34%)

ASX 2006,890.20-53.20(-0.77%)

OIL84.44-4.79(-5.37%)

GOLD1,836.70-4.80(-0.26%)

Bitcoin AUD43,837.20+491.93(+1.13%)

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

Grange Resources Ltd (GRR.SG)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6328
+0.0022(+0.34%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
84.44
-4.79(-5.37%)

GOLD
1,836.70
-4.80(-0.26%)

Bitcoin AUD
43,837.20
+491.93(+1.13%)