Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.43460.43040.43040.43040.4304-
21 Mar 20230.43460.43460.43300.43300.4330-
20 Mar 20230.42700.42700.42680.42680.4268-
17 Mar 20230.45980.45980.45960.45960.4596-
16 Mar 20230.44220.48180.44220.44220.44223,811
15 Mar 20230.46060.46820.46060.46820.4682-
14 Mar 20230.48740.53050.48620.53050.53056,222
13 Mar 20230.52550.52550.52550.52550.5255-
10 Mar 20230.52250.56750.52250.56750.567515,000
10 Mar 20230.02 Dividend
09 Mar 20230.55400.55400.55400.55400.5340-
08 Mar 20230.53250.53250.53250.53250.5133-
07 Mar 20230.56450.56450.56350.56350.5432-
06 Mar 20230.59050.59050.59050.59050.5692-
03 Mar 20230.60150.60200.60150.60200.5803-
02 Mar 20230.61400.61450.61400.61450.5923-
01 Mar 20230.60250.60250.60250.60250.5807-
28 Feb 20230.58150.59050.58150.59050.5692-
27 Feb 20230.58200.58250.58200.58250.5615-
24 Feb 20230.65500.65500.65300.65300.6294-
23 Feb 20230.64300.64350.64300.64350.6203-
22 Feb 20230.63200.63200.63100.63100.6082-
21 Feb 20230.65200.65250.65200.65250.6289-
20 Feb 20230.62050.62050.62050.62050.5981-
17 Feb 20230.65250.65250.65100.65100.6275-
16 Feb 20230.64350.64350.64350.64350.6203-
15 Feb 20230.64550.64550.64550.64550.6222-
14 Feb 20230.65550.65700.65400.65700.6333-
13 Feb 20230.64450.64650.64450.64650.6232-
10 Feb 20230.63950.63950.63950.63950.6164-
09 Feb 20230.65500.65500.65500.65500.6314-
08 Feb 20230.67600.67650.67600.67650.6521-
07 Feb 20230.65550.65750.65550.65750.6338-
06 Feb 20230.63300.63300.63150.63150.6087-
03 Feb 20230.68000.68000.64050.64050.61743,000
02 Feb 20230.64950.64950.64850.64850.6251-
01 Feb 20230.66700.66700.66650.66650.6424-
31 Jan 20230.63550.63550.63550.63550.6126-
30 Jan 20230.64700.64700.64000.64000.616930,000
27 Jan 20230.66350.66350.66350.66350.6395-
26 Jan 20230.66150.66150.66150.66150.6376-
25 Jan 20230.66250.66250.66250.66250.6386-
24 Jan 20230.63800.63800.63650.63650.6135-
23 Jan 20230.63700.63900.63700.63900.6159-
20 Jan 20230.66200.66300.66200.66300.6391-
19 Jan 20230.62550.62550.62450.62450.6020-
18 Jan 20230.60800.60800.60500.60500.5832-
17 Jan 20230.59150.59150.59150.59150.5701-
16 Jan 20230.60550.60550.60500.60500.5832-
13 Jan 20230.57850.57950.57850.57950.5586-
12 Jan 20230.56500.56500.56500.56500.5446-
11 Jan 20230.56300.56300.56300.56300.5427-
10 Jan 20230.54650.54650.54550.54550.5258-
09 Jan 20230.56200.56200.56200.56200.5417-
06 Jan 20230.56650.56650.56500.56500.5446-
05 Jan 20230.55300.55300.55300.55300.5330-
04 Jan 20230.52900.52900.52900.52900.5099-
03 Jan 20230.51050.51050.51050.51050.4921-
02 Jan 20230.51700.51700.51700.51700.4983-
30 Dec 20220.51700.51700.51700.51700.4983-
29 Dec 20220.50300.50300.50300.50300.4848-
28 Dec 20220.51550.51550.51550.51550.4969-
27 Dec 20220.50350.50350.50350.50350.4853-
23 Dec 20220.49980.50000.49980.50000.4819-
22 Dec 20220.52500.52500.52500.52500.5060-
21 Dec 20220.50750.50750.50750.50750.4892-
20 Dec 20220.50400.50400.50400.50400.4858-
19 Dec 20220.50300.50400.50300.50400.4858-
16 Dec 20220.51500.51500.51500.51500.4964-
15 Dec 20220.54100.54100.53350.53350.5142-
14 Dec 20220.53850.53850.53850.53850.5191-
13 Dec 20220.52650.55050.52650.55050.5306-
12 Dec 20220.54400.54400.54400.54400.5244-
09 Dec 20220.57700.57850.57700.57850.5576-
08 Dec 20220.55350.55350.55350.55350.5335-
07 Dec 20220.55950.55950.55950.55950.5393-
06 Dec 20220.53850.53850.53850.53850.5191-
05 Dec 20220.51800.51800.51750.51750.498830,000
02 Dec 20220.51000.51000.51000.51000.4916-
01 Dec 20220.51150.51150.51150.51150.4930-
30 Nov 20220.46320.46320.46320.46320.4465-
29 Nov 20220.47520.47520.47520.47520.4580-
28 Nov 20220.47000.47000.47000.47000.4530-
25 Nov 20220.47700.47700.47700.47700.4598-
24 Nov 20220.47880.47880.47880.47880.4615-
23 Nov 20220.48320.48320.48320.48320.4658-
22 Nov 20220.47780.47780.47780.47780.4606-
21 Nov 20220.46740.46740.46740.46740.4505-
18 Nov 20220.47300.47300.47300.47300.4559-
17 Nov 20220.46380.46380.46040.46040.4438-
16 Nov 20220.47520.47520.47520.47520.4580-
15 Nov 20220.50300.50300.50050.50050.4824-
14 Nov 20220.50700.50700.50700.50700.4887-
11 Nov 20220.46320.46320.46060.46060.4440-
10 Nov 20220.43900.43900.43900.43900.4232-
09 Nov 20220.44900.44900.44900.44900.4328-
08 Nov 20220.43080.43300.43080.43300.4174-
07 Nov 20220.44040.44040.44040.44040.4245-
04 Nov 20220.41940.41940.41940.41940.4043-
03 Nov 20220.40000.40000.40000.40000.3856-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...