Mail

GSN.AX - Great Southern Mining Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	579,619
07 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	823,239
06 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
05 June 2023	0.0230	0.0230	0.0230	0.0230	0.0230	15,427
02 June 2023	0.0190	0.0220	0.0190	0.0220	0.0220	366,187
01 June 2023	0.0180	0.0190	0.0180	0.0180	0.0180	216,918
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	419,619
30 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
29 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	65,682
26 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	549,999
25 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	136,768
24 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 May 2023	0.0200	0.0220	0.0200	0.0220	0.0220	392,705
22 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	5,751
18 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
17 May 2023	0.0210	0.0210	0.0190	0.0190	0.0190	650,000
16 May 2023	0.0220	0.0220	0.0200	0.0210	0.0210	1,339,152
15 May 2023	0.0200	0.0220	0.0200	0.0220	0.0220	180,000
12 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	72,680
11 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	27,320
10 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 May 2023	0.0220	0.0240	0.0200	0.0240	0.0240	271,200
05 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	22,700
04 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 May 2023	0.0230	0.0240	0.0220	0.0240	0.0240	182,509
02 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Apr 2023	0.0270	0.0300	0.0230	0.0240	0.0240	856,163
27 Apr 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,218,166
26 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2023	0.0210	0.0210	0.0195	0.0200	0.0200	1,730,022
21 Apr 2023	0.0220	0.0230	0.0210	0.0210	0.0210	1,038,086
20 Apr 2023	0.0210	0.0220	0.0200	0.0220	0.0220	2,541,073
19 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,000,228
14 Apr 2023	0.0200	0.0220	0.0200	0.0220	0.0220	1,337,823
13 Apr 2023	0.0210	0.0220	0.0210	0.0220	0.0220	87,361
12 Apr 2023	0.0200	0.0210	0.0200	0.0210	0.0210	335,528
11 Apr 2023	0.0210	0.0210	0.0200	0.0200	0.0200	517,920
06 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	34,833
05 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	356,579
04 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	17,122
31 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	192,878
30 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	251,700
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0190	0.0200	0.0190	0.0200	0.0200	525,400
27 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	565,967
24 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	661,133
20 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	521,200
17 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	223,755
16 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,983,333
15 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	10,704
14 Mar 2023	0.0200	0.0200	0.0190	0.0200	0.0200	714,027
13 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	69,778
10 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	20,738
09 Mar 2023	0.0210	0.0210	0.0200	0.0210	0.0210	547,400
08 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	139,859
06 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2
03 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,027,686
02 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	77,576
01 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	180,000
28 Feb 2023	0.0210	0.0230	0.0210	0.0230	0.0230	483,473
27 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,105,572
24 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	16,302
23 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	13,698
22 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,486,148
20 Feb 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,137,521
17 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	93,750
16 Feb 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,047,052
15 Feb 2023	0.0230	0.0230	0.0220	0.0220	0.0220	108,427
14 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	307,619
13 Feb 2023	0.0240	0.0240	0.0210	0.0210	0.0210	3,802,725
10 Feb 2023	0.0260	0.0260	0.0230	0.0230	0.0230	890,653
09 Feb 2023	0.0250	0.0250	0.0240	0.0250	0.0250	1,851,339
08 Feb 2023	0.0270	0.0270	0.0260	0.0260	0.0260	842,000
07 Feb 2023	0.0250	0.0270	0.0250	0.0260	0.0260	372,802
06 Feb 2023	0.0270	0.0270	0.0260	0.0260	0.0260	460,361
03 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
02 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...