Australia markets closed

The Graph AUD (GRT6719-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.420575-0.009949 (-2.31%)
As of 11:22AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.4167380.4238280.4043850.4205750.420575141,098,448
04 May 20240.3821710.4295230.3768750.4167830.416783171,947,378
03 May 20240.3726280.3877020.3579560.3821710.382171141,536,577
02 May 20240.3650130.3778650.3418850.3726360.372636166,281,396
01 May 20240.3912390.3961960.3559850.3650140.365014137,389,480
30 Apr 20240.3928640.3969980.3759120.3912380.391238123,579,342
29 Apr 20240.4049350.4212800.3921400.3928640.392864106,637,255
28 Apr 20240.3962380.4138570.3833820.4049350.404935163,426,903
27 Apr 20240.4085600.4148290.3901630.3962380.396238119,969,371
26 Apr 20240.4155850.4198430.4014820.4085600.408560136,029,837
25 Apr 20240.4518480.4597630.4107900.4155780.415578166,335,860
24 Apr 20240.4676200.4830270.4508010.4518480.451848150,127,000
23 Apr 20240.4379750.4755790.4332980.4676200.467620180,830,777
22 Apr 20240.4545320.4583020.4331800.4379770.437977120,063,110
21 Apr 20240.4014580.4663710.3944720.4545320.454532182,720,035
20 Apr 20240.3982800.4131550.3675970.4014580.401458190,142,159
19 Apr 20240.3753300.4013610.3642130.3982800.398280135,896,089
18 Apr 20240.4032110.4059480.3700930.3753300.375330153,925,598
17 Apr 20240.3933420.4072350.3751200.4032110.403211203,840,255
16 Apr 20240.4012890.4451110.3807380.3933420.393342248,544,022
15 Apr 20240.3630770.4059690.3448300.4012890.401289242,012,348
14 Apr 20240.4146000.4226650.3138190.3631440.363144347,237,482
13 Apr 20240.4754810.4838430.3746000.4146000.414600278,515,171
12 Apr 20240.5047160.5046310.4679260.4754810.475481153,632,974
11 Apr 20240.5023440.5051210.4847870.5047160.504716138,624,461
10 Apr 20240.5333830.5356970.5010250.5023410.502341147,852,036
09 Apr 20240.5136060.5363530.5013000.5333830.533383156,504,829
08 Apr 20240.5135710.5188220.5056630.5136060.513606113,574,343
07 Apr 20240.5039640.5181200.5015050.5135500.513550110,272,693
06 Apr 20240.5132380.5156760.4816470.5039640.503964144,746,332
05 Apr 20240.5023240.5273650.4912570.5132380.513238169,138,310
04 Apr 20240.5118980.5349680.4921360.5023240.502324170,995,358
03 Apr 20240.5773870.5789150.5067710.5118980.511898241,991,192
02 Apr 20240.6007930.6026280.5576630.5773990.577399209,130,444
01 Apr 20240.5965030.6054500.5932360.6007930.600793112,627,520
31 Mar 20240.6036570.6092210.5931720.5965030.596503137,595,145
30 Mar 20240.6311040.6410020.5997320.6036570.603657214,888,483
29 Mar 20240.6139910.6555430.6095320.6310750.631075369,542,993
28 Mar 20240.6095050.6496560.5947140.6139910.613991393,180,948
27 Mar 20240.6159420.6370470.5993470.6095050.609505275,809,984
26 Mar 20240.5954740.6380660.5852140.6159420.615942282,198,604
25 Mar 20240.5606310.6022580.5574350.5954740.595474227,439,784
24 Mar 20240.5605770.5815070.5520350.5606310.560631192,400,438
23 Mar 20240.5783670.5952620.5486670.5605770.560577226,876,807
22 Mar 20240.6133250.6133490.5680710.5783680.578368268,984,722
21 Mar 20240.5706900.6180420.5447000.6133250.613325383,171,020
20 Mar 20240.5955540.6199690.5498260.5706790.570679566,663,047
19 Mar 20240.6460260.6682280.5943560.5955540.595554501,640,827
18 Mar 20240.5604340.6608890.5487550.6584560.658456603,569,375
17 Mar 20240.6260470.6421760.5495310.5604330.560433373,415,002
16 Mar 20240.6652920.6658980.5725150.6260470.626047481,918,047
15 Mar 20240.6655910.6736430.6214940.6652920.665292407,700,450
14 Mar 20240.6757890.7083560.6537930.6655690.665569421,196,194
13 Mar 20240.6565680.6826320.6297500.6757890.675789506,842,463
12 Mar 20240.6614140.6890070.6289210.6565680.656568608,570,488
11 Mar 20240.6745640.7412080.6452060.6614110.6614111,276,081,963
10 Mar 20240.5125090.6790490.5093580.6745630.6745631,071,663,220
09 Mar 20240.5226450.5300390.4917530.5125090.512509402,980,367
08 Mar 20240.4936380.5436110.4791260.5226460.522646622,167,747
07 Mar 20240.4280420.5013110.4123880.4936380.493638593,983,814
06 Mar 20240.4732190.4799100.3815640.4280370.428037484,922,578
05 Mar 20240.4903870.4948820.4623920.4732770.473277343,453,007
04 Mar 20240.4872660.5086570.4698220.4904160.490416440,426,474
03 Mar 20240.4930020.4970620.4711880.4872940.487294319,459,996
02 Mar 20240.4320600.5085930.4320600.4930020.493002716,119,843
01 Mar 20240.4435090.4484580.4177650.4320200.432020321,730,663
29 Feb 20240.4272250.4712740.4115230.4435350.443535526,797,115
28 Feb 20240.4495520.4499090.4244250.4271940.427194303,477,782
27 Feb 20240.4402800.4713100.4362020.4495800.449580460,686,509
26 Feb 20240.4129880.4605860.4110360.4403410.440341544,089,373
25 Feb 20240.4043950.4245820.3871380.4129950.412995328,418,844
24 Feb 20240.4115340.4484050.4034440.4043930.404393537,411,324
23 Feb 20240.4283000.4471390.4058700.4116760.411676726,732,975
22 Feb 20240.3810590.4288350.3515270.4266950.426695410,521,430
21 Feb 20240.3755230.3874000.3537560.3810870.381087423,859,473
20 Feb 20240.3645020.4186710.3645020.3755300.375530744,456,919
19 Feb 20240.3303070.3825490.3222110.3644080.364408639,232,436
18 Feb 20240.2970490.3303410.2820550.3303410.330341217,604,381
17 Feb 20240.2816600.3043520.2784180.2970720.297072211,917,235
16 Feb 20240.2770610.2872630.2774020.2814890.281489114,748,863
15 Feb 20240.2668580.2789480.2638190.2770600.27706093,058,834
14 Feb 20240.2683550.2689280.2609100.2668680.26686892,517,532
13 Feb 20240.2563450.2699770.2503130.2684040.26840495,914,920
12 Feb 20240.2612580.2636260.2547170.2563040.25630464,710,501
11 Feb 20240.2567370.2639880.2556340.2612490.26124982,492,327
10 Feb 20240.2530080.2599450.2522910.2567240.25672489,154,951
09 Feb 20240.2463680.2538470.2463080.2530020.25300276,059,179
08 Feb 20240.2437570.2481690.2383610.2463300.24633065,886,020
07 Feb 20240.2349750.2468980.2339360.2437900.24379059,347,088
06 Feb 20240.2341390.2388100.2312530.2349740.23497455,332,263
05 Feb 20240.2395130.2409450.2341340.2341340.23413445,970,914
04 Feb 20240.2390830.2450690.2389860.2395090.23950955,543,426
03 Feb 20240.2345850.2409870.2348990.2390710.23907153,281,559
02 Feb 20240.2357440.2376950.2304070.2345880.23458856,615,765
01 Feb 20240.2401630.2419730.2329910.2357720.23577277,214,511
31 Jan 20240.2455020.2490030.2394420.2401470.24014775,627,589
30 Jan 20240.2386540.2472360.2362650.2455020.24550263,080,480
29 Jan 20240.2433220.2470910.2368830.2386970.23869761,361,108
28 Jan 20240.2377270.2462820.2373550.2433080.24330868,643,849
27 Jan 20240.2270770.2393550.2253580.2377290.23772962,277,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...