Australia markets open in 7 hours 2 minutes

Grange Resources Limited (GRR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3613-0.0137 (-3.65%)
At close: 03:59PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.38000.38000.35750.35750.35751,090,533
27 June 20240.36500.38000.36500.37500.3750461,069
26 June 20240.36000.37000.36000.36500.3650489,586
25 June 20240.34500.36250.34500.35500.3550411,564
24 June 20240.35000.35000.33500.34000.3400535,228
21 June 20240.36000.36000.35000.35000.3500319,431
20 June 20240.33500.36000.33500.35500.3550546,957
19 June 20240.33000.33500.33000.33250.3325234,219
18 June 20240.32500.33000.32000.32500.3250739,381
17 June 20240.32500.33000.32000.32000.3200538,892
14 June 20240.33000.33500.32000.32500.3250601,588
13 June 20240.33500.33500.32000.32750.3275987,865
12 June 20240.34000.34250.32750.33000.3300890,612
11 June 20240.36500.36750.34500.34750.3475935,676
07 June 20240.37500.38000.36750.36750.3675246,323
06 June 20240.37500.37500.36500.37000.3700894,422
05 June 20240.38250.38500.36500.37000.37001,057,880
04 June 20240.38500.39000.38250.38500.3850559,040
03 June 20240.39000.39500.38500.39000.3900765,846
31 May 20240.39000.39000.38000.38750.3875435,356
30 May 20240.39500.39500.38000.38500.38501,040,351
29 May 20240.40500.40500.39500.39500.3950283,773
28 May 20240.40750.41000.40500.40500.4050196,129
27 May 20240.40500.41000.40250.40500.4050323,151
24 May 20240.41000.41000.40500.40500.4050266,598
23 May 20240.41750.41750.40500.41000.4100631,533
22 May 20240.42000.42000.41000.41500.4150876,735
21 May 20240.42500.42500.41500.41500.4150291,425
20 May 20240.42000.43000.42000.42500.4250407,220
17 May 20240.41000.42000.40750.42000.4200292,968
16 May 20240.40500.41000.40250.41000.4100386,032
15 May 20240.41500.41500.40500.41500.4150304,387
14 May 20240.42000.42000.41500.41500.415094,440
13 May 20240.42250.42250.41500.41500.4150213,167
10 May 20240.43000.43000.41500.42500.4250266,214
09 May 20240.43000.43500.42000.42000.4200727,859
08 May 20240.43500.43500.43000.43000.4300241,841
07 May 20240.42000.43000.42000.43000.4300460,042
06 May 20240.41000.41500.40500.41500.4150192,980
03 May 20240.40500.41250.40250.41250.4125291,338
02 May 20240.40500.41000.40000.40500.4050507,931
01 May 20240.41500.41500.40000.40500.4050-
30 Apr 20240.41500.42000.41000.42000.4200298,056
29 Apr 20240.40250.41250.39000.41000.41001,092,399
26 Apr 20240.43500.44000.40000.40000.4000998,864
24 Apr 20240.43000.43750.43000.43000.4300225,493
23 Apr 20240.43000.44000.43000.43250.4325225,557
22 Apr 20240.43000.43500.42500.42750.4275134,851
19 Apr 20240.44000.44000.41500.42250.4225380,702
18 Apr 20240.44000.44000.43000.43250.4325419,324
17 Apr 2024------
16 Apr 20240.44000.44000.42500.42750.4275299,611
15 Apr 20240.44500.45000.43750.44500.4450228,449
12 Apr 20240.46000.46000.44000.44000.4400339,197
11 Apr 20240.44500.45750.44250.45500.4550366,988
10 Apr 20240.44500.45500.44500.45000.4500856,891
09 Apr 20240.44000.45000.44000.44500.4450287,235
08 Apr 20240.44000.44250.43000.43500.4350349,281
05 Apr 20240.43750.44500.43500.44500.4450358,428
04 Apr 20240.44000.44500.43500.44250.4425115,591
03 Apr 20240.44250.44500.43500.44000.4400159,096
02 Apr 20240.44000.44500.44000.44250.4425306,722
28 Mar 20240.43000.44000.43000.44000.4400341,119
27 Mar 20240.42000.43000.42000.42000.4200418,050
26 Mar 20240.42000.43500.41500.42500.4250488,786
25 Mar 20240.41000.42000.41000.41750.4175174,278
22 Mar 20240.42500.42500.41500.41500.4150310,481
21 Mar 20240.42000.42500.41500.42000.4200534,460
20 Mar 20240.42500.43000.41000.41500.4150837,182
19 Mar 20240.40500.41500.39500.41500.4150454,295
18 Mar 20240.40500.40750.39000.40000.40001,043,592
15 Mar 20240.41500.41500.40500.41000.4100637,267
14 Mar 20240.42500.42750.41500.42000.4200543,923
13 Mar 20240.43500.44000.42000.42500.4250770,836
12 Mar 20240.44000.44750.43500.44500.4450423,457
12 Mar 20240.02 Dividend
11 Mar 20240.45500.47750.45500.46250.4425629,711
08 Mar 20240.44750.47000.44000.46500.44491,892,746
07 Mar 20240.45250.45500.44500.45000.4305977,373
06 Mar 20240.45000.45750.44000.45500.4353497,130
05 Mar 20240.45250.45750.44750.45250.4329264,823
04 Mar 20240.46000.46000.44500.45000.4305946,122
01 Mar 20240.44000.46000.44000.45750.4377792,255
29 Feb 20240.43500.44000.42000.43750.4186554,079
28 Feb 20240.43500.44000.41250.41500.3971870,877
27 Feb 20240.42500.42500.41000.41500.3971940,224
26 Feb 20240.43000.43750.43000.43000.4114557,690
23 Feb 20240.43000.43500.42500.42500.4066304,414
22 Feb 20240.42750.43500.42500.43500.4162415,848
21 Feb 20240.43500.44000.42500.42500.4066662,941
20 Feb 20240.43500.44500.42500.44500.4258507,459
19 Feb 20240.43500.45000.43500.44250.4234426,707
16 Feb 20240.44000.45000.44000.44500.4258398,165
15 Feb 20240.44000.44500.43000.43500.4162479,061
14 Feb 20240.43500.44000.43250.43500.4162380,909
13 Feb 20240.44500.45500.44000.44500.4258361,035
12 Feb 20240.45500.45500.44500.44500.4258485,062
09 Feb 20240.46000.46500.45500.46000.4401269,395
08 Feb 20240.47500.48000.46000.46000.4401513,838
07 Feb 20240.46000.48500.46000.47500.4545810,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...