Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.03000.03000.03000.03000.030050,000
27 Jan 20230.03000.03000.03000.03000.030050,000
25 Jan 20230.02900.02900.02800.02800.0280865,211
24 Jan 20230.03000.03000.03000.03000.0300219,827
23 Jan 20230.03000.03000.03000.03000.0300-
20 Jan 20230.03000.03000.03000.03000.0300200,000
19 Jan 20230.02900.03000.02900.03000.0300988,309
18 Jan 20230.03100.03100.03000.03100.0310808,065
17 Jan 20230.03200.03200.03200.03200.032061,553
16 Jan 20230.02800.03000.02800.03000.0300612,710
13 Jan 20230.02800.02800.02800.02800.0280175,657
12 Jan 20230.03000.03000.03000.03000.0300-
11 Jan 20230.03000.03000.03000.03000.0300-
10 Jan 20230.03000.03000.03000.03000.0300-
09 Jan 20230.03000.03200.03000.03000.0300755,138
06 Jan 20230.02800.03000.02800.03000.0300100,000
05 Jan 20230.03000.03000.03000.03000.0300-
04 Jan 20230.03000.03000.03000.03000.030022,444
03 Jan 20230.03100.03100.03100.03100.0310205,000
30 Dec 20220.02800.02900.02800.02900.0290301,207
29 Dec 20220.03000.03000.02800.02800.0280565,957
28 Dec 20220.03000.03000.03000.03000.0300-
23 Dec 20220.03000.03000.03000.03000.0300-
22 Dec 20220.03000.03000.03000.03000.030050,000
21 Dec 20220.02900.02900.02900.02900.0290200,000
20 Dec 20220.03000.03000.03000.03000.0300100,000
19 Dec 20220.03000.03000.02950.03000.0300224,233
16 Dec 20220.03200.03200.03200.03200.0320150,000
15 Dec 20220.03200.03300.03100.03300.0330373,031
14 Dec 20220.03000.03100.03000.03100.0310415,000
13 Dec 20220.03200.03600.03000.03000.03001,374,660
12 Dec 20220.04000.04000.04000.04000.0400-
09 Dec 20220.04000.04000.04000.04000.0400-
08 Dec 20220.04000.04000.04000.04000.040012,500
07 Dec 20220.04000.04000.03700.04000.04001,334,799
06 Dec 20220.04300.04300.04000.04000.040027,800
05 Dec 20220.04400.04400.04000.04000.040038,379
02 Dec 20220.04000.04000.04000.04000.0400-
01 Dec 20220.04400.04400.04000.04000.0400837,789
30 Nov 20220.04500.04600.04400.04400.0440339,556
29 Nov 20220.04600.04600.04400.04600.046063,717
28 Nov 20220.04500.04500.04400.04400.0440156,886
25 Nov 20220.04600.04600.04500.04500.0450438,348
24 Nov 20220.04700.04700.04600.04600.0460825,278
23 Nov 20220.04700.04700.04700.04700.0470-
22 Nov 20220.04700.04700.04700.04700.0470-
21 Nov 20220.04700.04700.04700.04700.0470-
18 Nov 20220.04600.04700.04500.04700.04701,132,318
17 Nov 20220.04700.04700.04700.04700.047031,053
16 Nov 20220.04900.04900.04900.04900.0490325,000
15 Nov 20220.05100.05100.04800.04800.0480460,833
14 Nov 20220.05000.05000.04200.04700.0470494,601
11 Nov 20220.04800.05000.04800.05000.0500183,592
10 Nov 20220.05000.05000.05000.05000.0500-
09 Nov 20220.05000.05000.04900.05000.0500135,053
08 Nov 20220.04800.05000.04000.05000.0500590,440
07 Nov 20220.04700.04800.04700.04800.0480937,817
04 Nov 20220.04800.04900.04800.04800.0480735,930
03 Nov 20220.05000.05000.05000.05000.0500-
02 Nov 20220.05000.05000.05000.05000.0500-
01 Nov 20220.05000.05000.05000.05000.0500-
31 Oct 20220.04800.05000.04800.05000.05002,200,000
28 Oct 20220.04900.04900.04900.04900.0490568,054
27 Oct 20220.04400.04900.04400.04900.049085,241
26 Oct 20220.04800.04800.04800.04800.0480193,334
25 Oct 20220.04800.04800.04800.04800.048080,000
24 Oct 20220.04500.04800.04500.04800.0480615,234
21 Oct 20220.04500.04500.04500.04500.0450-
20 Oct 20220.04200.04500.04200.04500.0450363,944
19 Oct 20220.04100.04200.04100.04200.042039,200
18 Oct 20220.04100.04100.04100.04100.0410-
17 Oct 20220.04100.04200.03700.04100.0410307,076
14 Oct 20220.04200.04200.04050.04200.0420371,760
13 Oct 20220.04150.04150.04150.04150.041520,000
12 Oct 20220.04100.04100.04100.04100.04101,000
11 Oct 20220.04000.04000.03700.04000.0400774,777
10 Oct 20220.04100.04400.04100.04300.0430169,782
07 Oct 20220.04400.04400.04400.04400.044069,782
06 Oct 20220.04000.04600.04000.04400.0440513,543
05 Oct 20220.03500.04000.03500.04000.0400582,000
04 Oct 20220.03600.03600.03600.03600.036031,665
03 Oct 20220.03600.03600.03600.03600.0360100,000
30 Sept 20220.03300.03300.03300.03300.0330180,000
29 Sept 20220.03300.03300.03300.03300.0330130,664
28 Sept 20220.03300.03300.03300.03300.0330-
27 Sept 20220.03400.03400.02900.03300.03302,305,387
26 Sept 20220.03200.03400.03200.03400.0340640,219
23 Sept 20220.03500.03700.03500.03600.0360120,000
21 Sept 20220.03800.03800.03400.03400.0340235,297
20 Sept 20220.03800.03800.03800.03800.038029,564
19 Sept 20220.03300.03800.03300.03800.0380846,465
16 Sept 20220.03500.03600.03300.03600.0360390,300
15 Sept 20220.03300.03500.03300.03500.0350184,584
14 Sept 20220.03300.03300.03300.03300.033020,640
13 Sept 20220.03400.03400.03300.03400.0340128,055
12 Sept 20220.03200.03200.03200.03200.032065,000
09 Sept 20220.03500.03500.03200.03400.0340933,709
08 Sept 20220.03400.03500.03400.03500.0350355,639
07 Sept 20220.03400.03400.03300.03300.033020,000
06 Sept 20220.03200.03400.03200.03200.0320559,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...