Explore inspiring leadership stories with Talent and Yahoo Finance

Great Southern Mining Limited (GSN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0410

+0.0030

(+7.89%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.0390	0.0410	0.0390	0.0410	0.0410	1,395,349
23 June 2022	0.0380	0.0400	0.0380	0.0380	0.0380	648,828
22 June 2022	0.0410	0.0410	0.0370	0.0390	0.0390	605,495
21 June 2022	0.0390	0.0390	0.0390	0.0390	0.0390	120,000
20 June 2022	0.0420	0.0440	0.0420	0.0440	0.0440	67,689
17 June 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
16 June 2022	0.0420	0.0430	0.0420	0.0430	0.0430	55,581
15 June 2022	0.0400	0.0420	0.0380	0.0400	0.0400	574,752
14 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
10 June 2022	0.0400	0.0460	0.0400	0.0460	0.0460	567,500
09 June 2022	0.0400	0.0420	0.0400	0.0420	0.0420	87,037
08 June 2022	0.0380	0.0400	0.0380	0.0390	0.0390	100,015
07 June 2022	0.0390	0.0390	0.0380	0.0380	0.0380	167,270
06 June 2022	0.0400	0.0400	0.0380	0.0380	0.0380	130,000
03 June 2022	0.0410	0.0420	0.0400	0.0400	0.0400	652,627
02 June 2022	0.0410	0.0410	0.0400	0.0400	0.0400	164,381
01 June 2022	0.0440	0.0440	0.0440	0.0440	0.0440	1,131
31 May 2022	0.0420	0.0435	0.0420	0.0435	0.0435	95,000
30 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	78,000
27 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	309,994
26 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	156,356
25 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,771
24 May 2022	0.0410	0.0410	0.0400	0.0400	0.0400	278,987
23 May 2022	0.0410	0.0410	0.0410	0.0410	0.0410	514,000
20 May 2022	0.0400	0.0425	0.0400	0.0410	0.0410	766,813
19 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	355,300
18 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
17 May 2022	0.0410	0.0410	0.0380	0.0400	0.0400	1,140,773
16 May 2022	0.0425	0.0425	0.0410	0.0410	0.0410	81,294
13 May 2022	0.0440	0.0440	0.0440	0.0440	0.0440	99,996
12 May 2022	0.0480	0.0480	0.0450	0.0450	0.0450	821,340
11 May 2022	0.0450	0.0490	0.0450	0.0490	0.0490	158,574
10 May 2022	0.0430	0.0440	0.0380	0.0420	0.0420	1,158,434
09 May 2022	0.0480	0.0480	0.0450	0.0450	0.0450	177,900
06 May 2022	0.0530	0.0530	0.0480	0.0490	0.0490	476,721
05 May 2022	0.0550	0.0550	0.0540	0.0540	0.0540	182,307
04 May 2022	0.0560	0.0580	0.0540	0.0540	0.0540	1,275,571
03 May 2022	0.0550	0.0580	0.0550	0.0580	0.0580	284,000
02 May 2022	0.0580	0.0580	0.0550	0.0580	0.0580	455,028
29 Apr 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
28 Apr 2022	0.0550	0.0580	0.0550	0.0580	0.0580	183,338
27 Apr 2022	0.0560	0.0580	0.0550	0.0580	0.0580	319,075
26 Apr 2022	0.0570	0.0590	0.0570	0.0590	0.0590	266,394
22 Apr 2022	0.0560	0.0600	0.0560	0.0600	0.0600	272,181
21 Apr 2022	0.0580	0.0600	0.0560	0.0600	0.0600	865,794
20 Apr 2022	0.0570	0.0580	0.0550	0.0580	0.0580	189,701
19 Apr 2022	0.0570	0.0580	0.0570	0.0570	0.0570	63,531
14 Apr 2022	0.0600	0.0600	0.0570	0.0570	0.0570	352,178
13 Apr 2022	0.0610	0.0610	0.0540	0.0600	0.0600	1,082,802
12 Apr 2022	0.0580	0.0590	0.0570	0.0590	0.0590	158,975
11 Apr 2022	0.0590	0.0600	0.0590	0.0590	0.0590	109,226
08 Apr 2022	0.0590	0.0590	0.0590	0.0590	0.0590	150,000
07 Apr 2022	0.0600	0.0620	0.0580	0.0590	0.0590	586,729
06 Apr 2022	0.0560	0.0580	0.0560	0.0580	0.0580	400,088
05 Apr 2022	0.0560	0.0560	0.0560	0.0560	0.0560	-
04 Apr 2022	0.0550	0.0575	0.0550	0.0560	0.0560	464,499
01 Apr 2022	0.0565	0.0565	0.0530	0.0540	0.0540	226,277
31 Mar 2022	0.0510	0.0550	0.0510	0.0550	0.0550	951,004
30 Mar 2022	0.0540	0.0550	0.0530	0.0530	0.0530	607,915
29 Mar 2022	0.0510	0.0520	0.0510	0.0520	0.0520	654,106
28 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	148,167
25 Mar 2022	0.0510	0.0510	0.0490	0.0510	0.0510	620,695
24 Mar 2022	0.0500	0.0510	0.0500	0.0510	0.0510	51,712
23 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	160,000
22 Mar 2022	0.0500	0.0500	0.0495	0.0500	0.0500	1,140,704
21 Mar 2022	0.0490	0.0510	0.0490	0.0500	0.0500	1,290,230
18 Mar 2022	0.0500	0.0520	0.0490	0.0490	0.0490	2,813,707
17 Mar 2022	0.0490	0.0500	0.0490	0.0500	0.0500	1,252,739
16 Mar 2022	0.0480	0.0520	0.0480	0.0480	0.0480	5,506,245
15 Mar 2022	0.0510	0.0510	0.0480	0.0490	0.0490	3,077,044
14 Mar 2022	0.0520	0.0520	0.0520	0.0520	0.0520	34,567
11 Mar 2022	0.0540	0.0540	0.0540	0.0540	0.0540	23,436
10 Mar 2022	0.0540	0.0540	0.0540	0.0540	0.0540	20,000
09 Mar 2022	0.0510	0.0560	0.0510	0.0550	0.0550	1,988,299
08 Mar 2022	0.0470	0.0490	0.0460	0.0490	0.0490	254,520
07 Mar 2022	0.0480	0.0480	0.0470	0.0470	0.0470	519,814
04 Mar 2022	0.0480	0.0480	0.0470	0.0470	0.0470	50,000
03 Mar 2022	0.0470	0.0485	0.0470	0.0485	0.0485	32,500
02 Mar 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,920
01 Mar 2022	0.0480	0.0500	0.0480	0.0480	0.0480	416,205
28 Feb 2022	0.0500	0.0500	0.0430	0.0450	0.0450	1,063,715
25 Feb 2022	0.0500	0.0500	0.0500	0.0500	0.0500	204,660
24 Feb 2022	0.0550	0.0550	0.0500	0.0500	0.0500	642,349
23 Feb 2022	0.0520	0.0550	0.0510	0.0550	0.0550	397,234
22 Feb 2022	0.0530	0.0530	0.0520	0.0520	0.0520	287,681
21 Feb 2022	0.0530	0.0530	0.0530	0.0530	0.0530	641,618
18 Feb 2022	0.0520	0.0540	0.0510	0.0530	0.0530	541,782
17 Feb 2022	0.0520	0.0540	0.0520	0.0530	0.0530	158,797
16 Feb 2022	0.0500	0.0520	0.0495	0.0520	0.0520	1,377,593
15 Feb 2022	0.0550	0.0550	0.0500	0.0510	0.0510	1,503,189
14 Feb 2022	0.0570	0.0570	0.0540	0.0540	0.0540	1,526,647
11 Feb 2022	0.0550	0.0550	0.0550	0.0550	0.0550	67,000
10 Feb 2022	0.0550	0.0555	0.0530	0.0555	0.0555	671,256
09 Feb 2022	0.0550	0.0550	0.0530	0.0550	0.0550	109,300
08 Feb 2022	0.0520	0.0550	0.0510	0.0540	0.0540	763,127
07 Feb 2022	0.0570	0.0570	0.0520	0.0520	0.0520	385,877
04 Feb 2022	0.0510	0.0550	0.0510	0.0550	0.0550	689,998
03 Feb 2022	0.0510	0.0520	0.0500	0.0510	0.0510	1,046,586
02 Feb 2022	0.0500	0.0500	0.0490	0.0490	0.0490	153,103
01 Feb 2022	0.0510	0.0520	0.0480	0.0500	0.0500	389,477
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,544.04-12.06(-0.04%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Great Southern Mining Limited (GSN.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,544.04
-12.06(-0.04%)