Get our best money-saving hacks and pro tips now

Grange Resources Ltd (GRR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.4304

-0.0026

(-0.60%)

As of 08:07AM CET. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.4346	0.4304	0.4304	0.4304	0.4304	-
21 Mar 2023	0.4346	0.4346	0.4330	0.4330	0.4330	-
20 Mar 2023	0.4270	0.4270	0.4268	0.4268	0.4268	-
17 Mar 2023	0.4598	0.4598	0.4596	0.4596	0.4596	-
16 Mar 2023	0.4422	0.4818	0.4422	0.4422	0.4422	3,811
15 Mar 2023	0.4606	0.4682	0.4606	0.4682	0.4682	-
14 Mar 2023	0.4874	0.5305	0.4862	0.5305	0.5305	6,222
13 Mar 2023	0.5255	0.5255	0.5255	0.5255	0.5255	-
10 Mar 2023	0.5225	0.5675	0.5225	0.5675	0.5675	15,000
10 Mar 2023	0.02 Dividend
09 Mar 2023	0.5540	0.5540	0.5540	0.5540	0.5340	-
08 Mar 2023	0.5325	0.5325	0.5325	0.5325	0.5133	-
07 Mar 2023	0.5645	0.5645	0.5635	0.5635	0.5432	-
06 Mar 2023	0.5905	0.5905	0.5905	0.5905	0.5692	-
03 Mar 2023	0.6015	0.6020	0.6015	0.6020	0.5803	-
02 Mar 2023	0.6140	0.6145	0.6140	0.6145	0.5923	-
01 Mar 2023	0.6025	0.6025	0.6025	0.6025	0.5807	-
28 Feb 2023	0.5815	0.5905	0.5815	0.5905	0.5692	-
27 Feb 2023	0.5820	0.5825	0.5820	0.5825	0.5615	-
24 Feb 2023	0.6550	0.6550	0.6530	0.6530	0.6294	-
23 Feb 2023	0.6430	0.6435	0.6430	0.6435	0.6203	-
22 Feb 2023	0.6320	0.6320	0.6310	0.6310	0.6082	-
21 Feb 2023	0.6520	0.6525	0.6520	0.6525	0.6289	-
20 Feb 2023	0.6205	0.6205	0.6205	0.6205	0.5981	-
17 Feb 2023	0.6525	0.6525	0.6510	0.6510	0.6275	-
16 Feb 2023	0.6435	0.6435	0.6435	0.6435	0.6203	-
15 Feb 2023	0.6455	0.6455	0.6455	0.6455	0.6222	-
14 Feb 2023	0.6555	0.6570	0.6540	0.6570	0.6333	-
13 Feb 2023	0.6445	0.6465	0.6445	0.6465	0.6232	-
10 Feb 2023	0.6395	0.6395	0.6395	0.6395	0.6164	-
09 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6314	-
08 Feb 2023	0.6760	0.6765	0.6760	0.6765	0.6521	-
07 Feb 2023	0.6555	0.6575	0.6555	0.6575	0.6338	-
06 Feb 2023	0.6330	0.6330	0.6315	0.6315	0.6087	-
03 Feb 2023	0.6800	0.6800	0.6405	0.6405	0.6174	3,000
02 Feb 2023	0.6495	0.6495	0.6485	0.6485	0.6251	-
01 Feb 2023	0.6670	0.6670	0.6665	0.6665	0.6424	-
31 Jan 2023	0.6355	0.6355	0.6355	0.6355	0.6126	-
30 Jan 2023	0.6470	0.6470	0.6400	0.6400	0.6169	30,000
27 Jan 2023	0.6635	0.6635	0.6635	0.6635	0.6395	-
26 Jan 2023	0.6615	0.6615	0.6615	0.6615	0.6376	-
25 Jan 2023	0.6625	0.6625	0.6625	0.6625	0.6386	-
24 Jan 2023	0.6380	0.6380	0.6365	0.6365	0.6135	-
23 Jan 2023	0.6370	0.6390	0.6370	0.6390	0.6159	-
20 Jan 2023	0.6620	0.6630	0.6620	0.6630	0.6391	-
19 Jan 2023	0.6255	0.6255	0.6245	0.6245	0.6020	-
18 Jan 2023	0.6080	0.6080	0.6050	0.6050	0.5832	-
17 Jan 2023	0.5915	0.5915	0.5915	0.5915	0.5701	-
16 Jan 2023	0.6055	0.6055	0.6050	0.6050	0.5832	-
13 Jan 2023	0.5785	0.5795	0.5785	0.5795	0.5586	-
12 Jan 2023	0.5650	0.5650	0.5650	0.5650	0.5446	-
11 Jan 2023	0.5630	0.5630	0.5630	0.5630	0.5427	-
10 Jan 2023	0.5465	0.5465	0.5455	0.5455	0.5258	-
09 Jan 2023	0.5620	0.5620	0.5620	0.5620	0.5417	-
06 Jan 2023	0.5665	0.5665	0.5650	0.5650	0.5446	-
05 Jan 2023	0.5530	0.5530	0.5530	0.5530	0.5330	-
04 Jan 2023	0.5290	0.5290	0.5290	0.5290	0.5099	-
03 Jan 2023	0.5105	0.5105	0.5105	0.5105	0.4921	-
02 Jan 2023	0.5170	0.5170	0.5170	0.5170	0.4983	-
30 Dec 2022	0.5170	0.5170	0.5170	0.5170	0.4983	-
29 Dec 2022	0.5030	0.5030	0.5030	0.5030	0.4848	-
28 Dec 2022	0.5155	0.5155	0.5155	0.5155	0.4969	-
27 Dec 2022	0.5035	0.5035	0.5035	0.5035	0.4853	-
23 Dec 2022	0.4998	0.5000	0.4998	0.5000	0.4819	-
22 Dec 2022	0.5250	0.5250	0.5250	0.5250	0.5060	-
21 Dec 2022	0.5075	0.5075	0.5075	0.5075	0.4892	-
20 Dec 2022	0.5040	0.5040	0.5040	0.5040	0.4858	-
19 Dec 2022	0.5030	0.5040	0.5030	0.5040	0.4858	-
16 Dec 2022	0.5150	0.5150	0.5150	0.5150	0.4964	-
15 Dec 2022	0.5410	0.5410	0.5335	0.5335	0.5142	-
14 Dec 2022	0.5385	0.5385	0.5385	0.5385	0.5191	-
13 Dec 2022	0.5265	0.5505	0.5265	0.5505	0.5306	-
12 Dec 2022	0.5440	0.5440	0.5440	0.5440	0.5244	-
09 Dec 2022	0.5770	0.5785	0.5770	0.5785	0.5576	-
08 Dec 2022	0.5535	0.5535	0.5535	0.5535	0.5335	-
07 Dec 2022	0.5595	0.5595	0.5595	0.5595	0.5393	-
06 Dec 2022	0.5385	0.5385	0.5385	0.5385	0.5191	-
05 Dec 2022	0.5180	0.5180	0.5175	0.5175	0.4988	30,000
02 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.4916	-
01 Dec 2022	0.5115	0.5115	0.5115	0.5115	0.4930	-
30 Nov 2022	0.4632	0.4632	0.4632	0.4632	0.4465	-
29 Nov 2022	0.4752	0.4752	0.4752	0.4752	0.4580	-
28 Nov 2022	0.4700	0.4700	0.4700	0.4700	0.4530	-
25 Nov 2022	0.4770	0.4770	0.4770	0.4770	0.4598	-
24 Nov 2022	0.4788	0.4788	0.4788	0.4788	0.4615	-
23 Nov 2022	0.4832	0.4832	0.4832	0.4832	0.4658	-
22 Nov 2022	0.4778	0.4778	0.4778	0.4778	0.4606	-
21 Nov 2022	0.4674	0.4674	0.4674	0.4674	0.4505	-
18 Nov 2022	0.4730	0.4730	0.4730	0.4730	0.4559	-
17 Nov 2022	0.4638	0.4638	0.4604	0.4604	0.4438	-
16 Nov 2022	0.4752	0.4752	0.4752	0.4752	0.4580	-
15 Nov 2022	0.5030	0.5030	0.5005	0.5005	0.4824	-
14 Nov 2022	0.5070	0.5070	0.5070	0.5070	0.4887	-
11 Nov 2022	0.4632	0.4632	0.4606	0.4606	0.4440	-
10 Nov 2022	0.4390	0.4390	0.4390	0.4390	0.4232	-
09 Nov 2022	0.4490	0.4490	0.4490	0.4490	0.4328	-
08 Nov 2022	0.4308	0.4330	0.4308	0.4330	0.4174	-
07 Nov 2022	0.4404	0.4404	0.4404	0.4404	0.4245	-
04 Nov 2022	0.4194	0.4194	0.4194	0.4194	0.4043	-
03 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.3856	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6699+0.0025(+0.38%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.50+0.17(+0.25%)

GOLD1,941.20+0.10(+0.01%)

Bitcoin AUD42,144.46+1,074.03(+2.62%)

Get our best money-saving hacks and pro tips now

Grange Resources Ltd (GRR.SG)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6699
+0.0025(+0.38%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,941.20
+0.10(+0.01%)

Bitcoin AUD
42,144.46
+1,074.03(+2.62%)