Australia markets open in 6 hours 31 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.03900.04100.03900.04100.04101,395,349
23 June 20220.03800.04000.03800.03800.0380648,828
22 June 20220.04100.04100.03700.03900.0390605,495
21 June 20220.03900.03900.03900.03900.0390120,000
20 June 20220.04200.04400.04200.04400.044067,689
17 June 20220.04300.04300.04300.04300.0430-
16 June 20220.04200.04300.04200.04300.043055,581
15 June 20220.04000.04200.03800.04000.0400574,752
14 June 20220.04600.04600.04600.04600.0460-
10 June 20220.04000.04600.04000.04600.0460567,500
09 June 20220.04000.04200.04000.04200.042087,037
08 June 20220.03800.04000.03800.03900.0390100,015
07 June 20220.03900.03900.03800.03800.0380167,270
06 June 20220.04000.04000.03800.03800.0380130,000
03 June 20220.04100.04200.04000.04000.0400652,627
02 June 20220.04100.04100.04000.04000.0400164,381
01 June 20220.04400.04400.04400.04400.04401,131
31 May 20220.04200.04350.04200.04350.043595,000
30 May 20220.04200.04200.04200.04200.042078,000
27 May 20220.04200.04200.04200.04200.0420309,994
26 May 20220.04000.04000.04000.04000.0400156,356
25 May 20220.04000.04000.04000.04000.040067,771
24 May 20220.04100.04100.04000.04000.0400278,987
23 May 20220.04100.04100.04100.04100.0410514,000
20 May 20220.04000.04250.04000.04100.0410766,813
19 May 20220.04000.04000.04000.04000.0400355,300
18 May 20220.04000.04000.04000.04000.0400150,000
17 May 20220.04100.04100.03800.04000.04001,140,773
16 May 20220.04250.04250.04100.04100.041081,294
13 May 20220.04400.04400.04400.04400.044099,996
12 May 20220.04800.04800.04500.04500.0450821,340
11 May 20220.04500.04900.04500.04900.0490158,574
10 May 20220.04300.04400.03800.04200.04201,158,434
09 May 20220.04800.04800.04500.04500.0450177,900
06 May 20220.05300.05300.04800.04900.0490476,721
05 May 20220.05500.05500.05400.05400.0540182,307
04 May 20220.05600.05800.05400.05400.05401,275,571
03 May 20220.05500.05800.05500.05800.0580284,000
02 May 20220.05800.05800.05500.05800.0580455,028
29 Apr 20220.05800.05800.05800.05800.0580-
28 Apr 20220.05500.05800.05500.05800.0580183,338
27 Apr 20220.05600.05800.05500.05800.0580319,075
26 Apr 20220.05700.05900.05700.05900.0590266,394
22 Apr 20220.05600.06000.05600.06000.0600272,181
21 Apr 20220.05800.06000.05600.06000.0600865,794
20 Apr 20220.05700.05800.05500.05800.0580189,701
19 Apr 20220.05700.05800.05700.05700.057063,531
14 Apr 20220.06000.06000.05700.05700.0570352,178
13 Apr 20220.06100.06100.05400.06000.06001,082,802
12 Apr 20220.05800.05900.05700.05900.0590158,975
11 Apr 20220.05900.06000.05900.05900.0590109,226
08 Apr 20220.05900.05900.05900.05900.0590150,000
07 Apr 20220.06000.06200.05800.05900.0590586,729
06 Apr 20220.05600.05800.05600.05800.0580400,088
05 Apr 20220.05600.05600.05600.05600.0560-
04 Apr 20220.05500.05750.05500.05600.0560464,499
01 Apr 20220.05650.05650.05300.05400.0540226,277
31 Mar 20220.05100.05500.05100.05500.0550951,004
30 Mar 20220.05400.05500.05300.05300.0530607,915
29 Mar 20220.05100.05200.05100.05200.0520654,106
28 Mar 20220.05000.05000.05000.05000.0500148,167
25 Mar 20220.05100.05100.04900.05100.0510620,695
24 Mar 20220.05000.05100.05000.05100.051051,712
23 Mar 20220.05000.05000.05000.05000.0500160,000
22 Mar 20220.05000.05000.04950.05000.05001,140,704
21 Mar 20220.04900.05100.04900.05000.05001,290,230
18 Mar 20220.05000.05200.04900.04900.04902,813,707
17 Mar 20220.04900.05000.04900.05000.05001,252,739
16 Mar 20220.04800.05200.04800.04800.04805,506,245
15 Mar 20220.05100.05100.04800.04900.04903,077,044
14 Mar 20220.05200.05200.05200.05200.052034,567
11 Mar 20220.05400.05400.05400.05400.054023,436
10 Mar 20220.05400.05400.05400.05400.054020,000
09 Mar 20220.05100.05600.05100.05500.05501,988,299
08 Mar 20220.04700.04900.04600.04900.0490254,520
07 Mar 20220.04800.04800.04700.04700.0470519,814
04 Mar 20220.04800.04800.04700.04700.047050,000
03 Mar 20220.04700.04850.04700.04850.048532,500
02 Mar 20220.05000.05000.05000.05000.050030,920
01 Mar 20220.04800.05000.04800.04800.0480416,205
28 Feb 20220.05000.05000.04300.04500.04501,063,715
25 Feb 20220.05000.05000.05000.05000.0500204,660
24 Feb 20220.05500.05500.05000.05000.0500642,349
23 Feb 20220.05200.05500.05100.05500.0550397,234
22 Feb 20220.05300.05300.05200.05200.0520287,681
21 Feb 20220.05300.05300.05300.05300.0530641,618
18 Feb 20220.05200.05400.05100.05300.0530541,782
17 Feb 20220.05200.05400.05200.05300.0530158,797
16 Feb 20220.05000.05200.04950.05200.05201,377,593
15 Feb 20220.05500.05500.05000.05100.05101,503,189
14 Feb 20220.05700.05700.05400.05400.05401,526,647
11 Feb 20220.05500.05500.05500.05500.055067,000
10 Feb 20220.05500.05550.05300.05550.0555671,256
09 Feb 20220.05500.05500.05300.05500.0550109,300
08 Feb 20220.05200.05500.05100.05400.0540763,127
07 Feb 20220.05700.05700.05200.05200.0520385,877
04 Feb 20220.05100.05500.05100.05500.0550689,998
03 Feb 20220.05100.05200.05000.05100.05101,046,586
02 Feb 20220.05000.05000.04900.04900.0490153,103
01 Feb 20220.05100.05200.04800.05000.0500389,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...