Great Southern Mining Limited (GSN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:46PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 114,000 |
| 24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,246,119 |
| 22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 680,000 |
| 19 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 103,584 |
| 18 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 98,208 |
| 17 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 52,796 |
| 16 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,173,927 |
| 15 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 394,016 |
| 12 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 418,319 |
| 11 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,593,915 |
| 10 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 536,057 |
| 09 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 55,201 |
| 05 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 544,910 |
| 04 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 26,190 |
| 03 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 436,052 |
| 02 Apr 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,577,475 |
| 28 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 190,311 |
| 27 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| 26 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 38,593 |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,137,574 |
| 22 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 432,678 |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,129 |
| 20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 26,000 |
| 19 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 411,265 |
| 18 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 403,439 |
| 15 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 14 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 535,337 |
| 13 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 868,025 |
| 12 Mar 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 953,398 |
| 11 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 459,500 |
| 08 Mar 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 605,080 |
| 07 Mar 2024 | 0.0280 | 0.0330 | 0.0240 | 0.0240 | 0.0240 | 2,580,328 |
| 06 Mar 2024 | 0.0210 | 0.0280 | 0.0210 | 0.0280 | 0.0280 | 5,093,348 |
| 05 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 175,707 |
| 04 Mar 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 874,964 |
| 01 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,472,505 |
| 29 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,874,131 |
| 27 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 731,208 |
| 26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,361,086 |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,383,633 |
| 22 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 427,083 |
| 21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,858,249 |
| 20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,875,425 |
| 16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 46,296 |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 246 |
| 14 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 33,904 |
| 08 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 55,000 |
| 07 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 472,802 |
| 06 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 76,972 |
| 05 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 354,686 |
| 02 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,000 |
| 01 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 600,000 |
| 31 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 345,349 |
| 30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 191,800 |
| 25 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 305,131 |
| 24 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 166,000 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 129,814 |
| 22 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 110,000 |
| 19 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 74,000 |
| 18 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 113,866 |
| 17 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,500 |
| 16 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 962,344 |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 175,000 |
| 12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,103 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,397 |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 833,333 |
| 09 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 66,100 |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| 03 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 337,361 |
| 02 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 182,153 |
| 29 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 151,239 |
| 28 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 442,200 |
| 27 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,066,768 |
| 22 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| 21 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
| 20 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 631,161 |
| 19 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 429,999 |
| 18 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 142,823 |
| 15 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,035 |
| 14 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 821,719 |
| 13 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 139,080 |
| 12 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 379,035 |
| 11 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 115,246 |
| 08 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 07 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 06 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 480,827 |
| 05 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,160,543 |
| 04 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 128,380 |
| 01 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 662,860 |
| 30 Nov 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 253,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.