Australia markets open in 1 hour 27 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.26620.26620.26620.26620.2662-
03 Oct 20230.27500.27500.27500.27500.2750-
02 Oct 20230.27920.27920.27920.27920.2792-
29 Sept 20230.27560.27560.27560.27560.2756-
28 Sept 20230.26800.26800.26800.26800.2680-
27 Sept 20230.26100.26100.26100.26100.2610-
26 Sept 20230.26480.26480.26480.26480.2648-
25 Sept 20230.26920.26920.26920.26920.2692-
22 Sept 20230.26920.26920.26920.26920.2692-
21 Sept 20230.26320.26320.26320.26320.2632-
20 Sept 20230.26680.26680.26680.26680.2668-
19 Sept 20230.27740.27840.27740.27840.278425,000
18 Sept 20230.26960.26960.26960.26960.2696-
15 Sept 20230.27400.27400.27400.27400.2740-
14 Sept 20230.26180.26180.26180.26180.2618-
13 Sept 20230.25200.25200.25200.25200.2520-
12 Sept 20230.25840.25840.25840.25840.2584-
11 Sept 20230.25640.25640.25640.25640.2564-
08 Sept 20230.25260.25260.25260.25260.2526-
07 Sept 20230.25440.25440.25440.25440.2544-
06 Sept 20230.26340.26340.26340.26340.2634-
05 Sept 20230.26780.26780.26780.26780.2678-
04 Sept 20230.26800.26800.26800.26800.2680-
01 Sept 20230.25780.25780.25780.25780.2578-
31 Aug 20230.25680.25680.25680.25680.2568-
30 Aug 20230.25440.25440.25440.25440.2544-
29 Aug 20230.23740.23740.23740.23740.2374-
28 Aug 20230.24840.24840.24840.24840.2484-
25 Aug 20230.28220.28300.28220.28300.283020,000
24 Aug 20230.29460.29460.29460.29460.2946-
23 Aug 20230.29600.29600.29600.29600.2960-
22 Aug 20230.29080.29080.29080.29080.2908-
21 Aug 20230.30000.30000.30000.30000.300048,000
18 Aug 20230.28560.28560.28560.28560.2856-
17 Aug 20230.28500.28500.28500.28500.2850-
16 Aug 20230.28360.28360.28360.28360.2836-
15 Aug 20230.28920.28920.28920.28920.2892-
14 Aug 20230.28140.28140.28140.28140.2814-
11 Aug 20230.29040.29040.29040.29040.2904-
10 Aug 20230.28880.28880.28880.28880.2888-
09 Aug 20230.29260.29260.29260.29260.2926-
08 Aug 20230.29060.29080.29060.29080.2908-
07 Aug 2023------
04 Aug 20230.30520.30520.30520.30520.3052-
03 Aug 20230.29260.29260.29260.29260.2926-
02 Aug 20230.30160.30160.30160.30160.3016-
01 Aug 20230.30560.30560.30560.30560.3056-
31 July 20230.30900.30900.30900.30900.3090-
28 July 20230.30600.30600.30600.30600.3060-
27 July 20230.31440.31440.31440.31440.3144-
26 July 20230.32280.32280.32280.32280.3228-
25 July 20230.33740.33740.33740.33740.3374-
24 July 20230.32560.32560.32560.32560.3256-
21 July 20230.32460.32460.32460.32460.3246-
20 July 20230.34740.34740.34740.34740.3474-
19 July 20230.32760.32760.32760.32760.3276-
18 July 20230.32000.32000.32000.32000.3200-
17 July 20230.33200.33200.33200.33200.3320-
14 July 20230.33280.33280.33280.33280.3328-
13 July 20230.32000.32000.32000.32000.3200-
12 July 20230.30680.30760.30580.30760.3076-
11 July 20230.30000.30000.29960.29960.2996-
10 July 20230.29740.29740.29740.29740.2974-
07 July 20230.29540.29540.29540.29540.2954-
06 July 20230.30340.30340.30340.30340.3034-
05 July 20230.31280.31280.31280.31280.3128-
04 July 20230.30480.30480.30480.30480.3048-
03 July 20230.30520.30520.30520.30520.3052-
30 June 20230.31040.31040.31040.31040.3104-
29 June 20230.30320.30320.30320.30320.3032-
28 June 20230.30600.30600.30600.30600.3060-
27 June 20230.30120.30120.30120.30120.3012-
26 June 20230.28780.28780.28780.28780.2878-
23 June 20230.29140.29140.29140.29140.2914-
22 June 20230.30140.30140.30140.30140.3014-
21 June 20230.31600.31600.31600.31600.3160-
20 June 20230.32300.32300.32300.32300.3230-
19 June 20230.32220.32220.32220.32220.3222-
16 June 20230.33020.33020.33020.33020.3302-
15 June 20230.33020.33020.33020.33020.3302-
14 June 20230.33020.33020.33020.33020.3302-
13 June 20230.30380.30380.30380.30380.3038-
12 June 2023------
09 June 20230.33020.33020.33020.33020.3302-
08 June 20230.33020.33020.33020.33020.3302-
07 June 20230.30620.30620.30620.30620.3062-
06 June 20230.32520.32520.32520.32520.3252-
05 June 20230.33020.33020.33020.33020.3302-
02 June 20230.31240.31280.31240.31280.3128-
01 June 2023------
31 May 20230.30300.30300.30300.30300.3030-
30 May 20230.31260.31260.31260.31260.3126-
29 May 20230.31320.31320.31320.31320.3132-
26 May 20230.30880.30880.30880.30880.3088-
25 May 20230.30080.30080.30080.30080.3008-
24 May 20230.30520.30520.30520.30520.3052-
23 May 2023------
22 May 20230.33280.33280.33280.33280.3328-
19 May 20230.33660.33660.33660.33660.3366-
18 May 20230.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...