Australia markets closed

Greenvale Energy Ltd (GRV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0790+0.0020 (+2.60%)
At close: 12:25PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.07900.07900.07900.07900.079028,079
27 Mar 20240.07900.07900.07900.07900.079028,079
26 Mar 20240.07600.07800.07500.07700.0770914,357
25 Mar 20240.07600.07700.07600.07600.0760122,432
24 Mar 20240.07800.07800.07500.07500.0750238,231
21 Mar 20240.07800.08000.07800.08000.0800233,662
20 Mar 20240.07700.07700.07700.07700.077054,500
19 Mar 20240.07500.07500.07500.07500.0750115,346
18 Mar 20240.07500.07600.07500.07500.075063,591
17 Mar 20240.08300.08300.08000.08000.0800113,206
14 Mar 20240.08500.08500.08000.08300.0830302,662
13 Mar 20240.08500.08500.07700.08500.0850401,930
12 Mar 20240.07100.09000.07100.08500.0850375,273
11 Mar 20240.07100.07100.07000.07000.0700263,262
10 Mar 20240.07500.07500.07500.07500.075069,598
07 Mar 20240.07150.07500.07100.07500.0750340,480
06 Mar 20240.07300.07300.07200.07200.072037,234
05 Mar 20240.07500.07500.07200.07400.0740182,787
04 Mar 20240.07000.07000.07000.07000.070032,719
03 Mar 20240.07500.07500.07400.07500.0750106,717
29 Feb 20240.07400.07400.07400.07400.07407,932
28 Feb 20240.07400.07400.07400.07400.0740-
27 Feb 20240.07500.07500.07100.07400.074058,109
26 Feb 20240.06800.07400.06800.07000.0700209,972
25 Feb 20240.07500.07700.06500.07000.0700326,468
22 Feb 20240.08000.08000.07000.07600.0760254,766
21 Feb 20240.08000.08000.08000.08000.080024,125
20 Feb 20240.08200.08300.08000.08000.0800164,268
19 Feb 20240.08100.08100.08100.08100.0810117,735
18 Feb 20240.08200.08200.08100.08200.082094,767
15 Feb 20240.08400.08400.08200.08200.082045,772
14 Feb 20240.08500.08500.08200.08200.0820924,808
13 Feb 20240.08600.08700.08500.08700.0870128,486
12 Feb 20240.08500.08700.08500.08700.0870130,140
11 Feb 20240.08700.08700.08500.08500.0850161,975
08 Feb 20240.08500.08700.08500.08700.0870125,434
07 Feb 20240.08800.09000.08700.08700.0870255,662
06 Feb 20240.08700.08700.08400.08700.0870291,323
05 Feb 20240.09000.09000.08600.08600.0860165,431
04 Feb 20240.09100.09100.08800.09000.0900119,578
01 Feb 20240.09000.09100.08900.09100.0910162,513
31 Jan 20240.09000.09000.08800.09000.0900150,508
30 Jan 20240.09000.09000.09000.09000.090042,492
29 Jan 20240.08900.09200.08900.09100.0910240,103
28 Jan 20240.08900.09000.08900.09000.0900225,956
24 Jan 20240.09100.09100.08900.08900.0890222,131
23 Jan 20240.08900.09200.08900.09200.0920233,673
22 Jan 20240.08800.09000.08800.09000.090023,195
21 Jan 20240.08900.08900.08800.08800.0880233,037
18 Jan 20240.09000.09000.08900.08900.0890306,722
17 Jan 20240.08800.08900.08700.08800.0880349,066
16 Jan 20240.08700.08800.08700.08800.0880242,442
15 Jan 20240.08800.08800.08700.08700.087027,222
14 Jan 20240.09000.09000.09000.09000.090029,555
11 Jan 20240.08800.08800.08800.08800.088093,486
10 Jan 20240.08900.09300.08900.08900.0890199,557
09 Jan 20240.09000.09000.08900.09000.090045,691
08 Jan 20240.09000.09000.08900.08900.089027,108
07 Jan 20240.09000.09400.09000.09000.090067,013
04 Jan 20240.08600.09000.08600.09000.090051,568
03 Jan 20240.09400.09400.08700.08700.0870164,565
02 Jan 20240.09000.09300.09000.09100.0910132,737
01 Jan 20240.09300.09300.08700.09000.0900254,715
28 Dec 20230.09500.09900.09000.09500.0950184,266
27 Dec 20230.09000.09500.09000.09500.0950115,720
26 Dec 20230.08000.08800.08000.08800.0880360,320
21 Dec 20230.08400.08400.08000.08000.080054,769
20 Dec 20230.08500.08500.08400.08400.084011,914
19 Dec 20230.08400.08400.08400.08400.0840500
18 Dec 20230.08200.08500.08200.08500.0850157,195
17 Dec 20230.08000.08200.07850.08200.0820121,606
14 Dec 20230.08000.08000.07900.08000.080066,671
13 Dec 20230.09100.09100.08000.08000.0800235,130
12 Dec 20230.08100.09200.08100.09000.090060,868
11 Dec 20230.08000.08000.08000.08000.0800103,238
10 Dec 20230.08700.08700.08000.08000.0800164,860
07 Dec 20230.09000.09000.08500.08700.0870741,160
06 Dec 20230.09200.09200.09100.09100.09105,547
05 Dec 20230.09100.09100.09000.09100.0910121,471
04 Dec 20230.09100.09200.09100.09100.0910305,948
03 Dec 20230.09200.09200.09100.09100.091057,404
30 Nov 20230.09400.09400.09400.09400.09401,063
29 Nov 20230.09700.09700.09200.09500.095047,277
28 Nov 20230.09100.09700.09100.09700.097057,659
27 Nov 20230.08600.09000.08600.08600.0860291,465
26 Nov 20230.09700.09700.09700.09700.0970-
23 Nov 20230.09600.09700.09600.09700.097033,714
22 Nov 20230.09900.09900.09700.09700.09706,773
21 Nov 20230.10000.10000.08700.09500.0950444,151
20 Nov 20230.09750.10000.09600.10000.100085,279
19 Nov 20230.10000.10000.09350.09350.0935535,753
16 Nov 20230.09600.10500.09600.10000.100086,427
15 Nov 20230.09600.09600.09600.09600.09601,979
14 Nov 20230.10000.10500.09500.10500.1050404,147
13 Nov 20230.11500.11500.10000.10000.1000588,426
12 Nov 20230.11500.13000.11000.11000.1100655,073
09 Nov 20230.11500.11500.11500.11500.115022,607
08 Nov 20230.11500.12000.11000.11500.1150409,748
07 Nov 20230.10000.11000.10000.11000.110054,757
06 Nov 20230.10000.10000.10000.10000.1000171,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...