News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Great Southern Mining Limited (GSN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

+0.0020

(+7.14%)

At close: 04:10PM AEDT

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
27 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
25 Jan 2023	0.0290	0.0290	0.0280	0.0280	0.0280	865,211
24 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	219,827
23 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
19 Jan 2023	0.0290	0.0300	0.0290	0.0300	0.0300	988,309
18 Jan 2023	0.0310	0.0310	0.0300	0.0310	0.0310	808,065
17 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	61,553
16 Jan 2023	0.0280	0.0300	0.0280	0.0300	0.0300	612,710
13 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0280	175,657
12 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2023	0.0300	0.0320	0.0300	0.0300	0.0300	755,138
06 Jan 2023	0.0280	0.0300	0.0280	0.0300	0.0300	100,000
05 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,444
03 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	205,000
30 Dec 2022	0.0280	0.0290	0.0280	0.0290	0.0290	301,207
29 Dec 2022	0.0300	0.0300	0.0280	0.0280	0.0280	565,957
28 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
21 Dec 2022	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
20 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
19 Dec 2022	0.0300	0.0300	0.0295	0.0300	0.0300	224,233
16 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
15 Dec 2022	0.0320	0.0330	0.0310	0.0330	0.0330	373,031
14 Dec 2022	0.0300	0.0310	0.0300	0.0310	0.0310	415,000
13 Dec 2022	0.0320	0.0360	0.0300	0.0300	0.0300	1,374,660
12 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
07 Dec 2022	0.0400	0.0400	0.0370	0.0400	0.0400	1,334,799
06 Dec 2022	0.0430	0.0430	0.0400	0.0400	0.0400	27,800
05 Dec 2022	0.0440	0.0440	0.0400	0.0400	0.0400	38,379
02 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Dec 2022	0.0440	0.0440	0.0400	0.0400	0.0400	837,789
30 Nov 2022	0.0450	0.0460	0.0440	0.0440	0.0440	339,556
29 Nov 2022	0.0460	0.0460	0.0440	0.0460	0.0460	63,717
28 Nov 2022	0.0450	0.0450	0.0440	0.0440	0.0440	156,886
25 Nov 2022	0.0460	0.0460	0.0450	0.0450	0.0450	438,348
24 Nov 2022	0.0470	0.0470	0.0460	0.0460	0.0460	825,278
23 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
22 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
21 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
18 Nov 2022	0.0460	0.0470	0.0450	0.0470	0.0470	1,132,318
17 Nov 2022	0.0470	0.0470	0.0470	0.0470	0.0470	31,053
16 Nov 2022	0.0490	0.0490	0.0490	0.0490	0.0490	325,000
15 Nov 2022	0.0510	0.0510	0.0480	0.0480	0.0480	460,833
14 Nov 2022	0.0500	0.0500	0.0420	0.0470	0.0470	494,601
11 Nov 2022	0.0480	0.0500	0.0480	0.0500	0.0500	183,592
10 Nov 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
09 Nov 2022	0.0500	0.0500	0.0490	0.0500	0.0500	135,053
08 Nov 2022	0.0480	0.0500	0.0400	0.0500	0.0500	590,440
07 Nov 2022	0.0470	0.0480	0.0470	0.0480	0.0480	937,817
04 Nov 2022	0.0480	0.0490	0.0480	0.0480	0.0480	735,930
03 Nov 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
02 Nov 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Nov 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
31 Oct 2022	0.0480	0.0500	0.0480	0.0500	0.0500	2,200,000
28 Oct 2022	0.0490	0.0490	0.0490	0.0490	0.0490	568,054
27 Oct 2022	0.0440	0.0490	0.0440	0.0490	0.0490	85,241
26 Oct 2022	0.0480	0.0480	0.0480	0.0480	0.0480	193,334
25 Oct 2022	0.0480	0.0480	0.0480	0.0480	0.0480	80,000
24 Oct 2022	0.0450	0.0480	0.0450	0.0480	0.0480	615,234
21 Oct 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
20 Oct 2022	0.0420	0.0450	0.0420	0.0450	0.0450	363,944
19 Oct 2022	0.0410	0.0420	0.0410	0.0420	0.0420	39,200
18 Oct 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
17 Oct 2022	0.0410	0.0420	0.0370	0.0410	0.0410	307,076
14 Oct 2022	0.0420	0.0420	0.0405	0.0420	0.0420	371,760
13 Oct 2022	0.0415	0.0415	0.0415	0.0415	0.0415	20,000
12 Oct 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
11 Oct 2022	0.0400	0.0400	0.0370	0.0400	0.0400	774,777
10 Oct 2022	0.0410	0.0440	0.0410	0.0430	0.0430	169,782
07 Oct 2022	0.0440	0.0440	0.0440	0.0440	0.0440	69,782
06 Oct 2022	0.0400	0.0460	0.0400	0.0440	0.0440	513,543
05 Oct 2022	0.0350	0.0400	0.0350	0.0400	0.0400	582,000
04 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	31,665
03 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
30 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	180,000
29 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	130,664
28 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Sept 2022	0.0340	0.0340	0.0290	0.0330	0.0330	2,305,387
26 Sept 2022	0.0320	0.0340	0.0320	0.0340	0.0340	640,219
23 Sept 2022	0.0350	0.0370	0.0350	0.0360	0.0360	120,000
21 Sept 2022	0.0380	0.0380	0.0340	0.0340	0.0340	235,297
20 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	29,564
19 Sept 2022	0.0330	0.0380	0.0330	0.0380	0.0380	846,465
16 Sept 2022	0.0350	0.0360	0.0330	0.0360	0.0360	390,300
15 Sept 2022	0.0330	0.0350	0.0330	0.0350	0.0350	184,584
14 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	20,640
13 Sept 2022	0.0340	0.0340	0.0330	0.0340	0.0340	128,055
12 Sept 2022	0.0320	0.0320	0.0320	0.0320	0.0320	65,000
09 Sept 2022	0.0350	0.0350	0.0320	0.0340	0.0340	933,709
08 Sept 2022	0.0340	0.0350	0.0340	0.0350	0.0350	355,639
07 Sept 2022	0.0340	0.0340	0.0330	0.0330	0.0330	20,000
06 Sept 2022	0.0320	0.0340	0.0320	0.0320	0.0320	559,041
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7113-0.0004(-0.06%)

OIL81.75+0.74(+0.91%)

GOLD1,925.10-4.90(-0.25%)

BTC-AUD32,318.55-280.47(-0.86%)

News that makes you smarter and richer... For free.

Great Southern Mining Limited (GSN.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7113
-0.0004(-0.06%)

OIL
81.75
+0.74(+0.91%)

GOLD
1,925.10
-4.90(-0.25%)

BTC-AUD
32,318.55
-280.47(-0.86%)