GSN.AX - Great Southern Mining Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.02000.02000.02000.02000.0200579,619
07 June 20230.02000.02000.01900.01900.0190823,239
06 June 20230.02000.02000.02000.02000.0200200,000
05 June 20230.02300.02300.02300.02300.023015,427
02 June 20230.01900.02200.01900.02200.0220366,187
01 June 20230.01800.01900.01800.01800.0180216,918
31 May 20230.01900.01900.01900.01900.0190419,619
30 May 20230.01900.01900.01900.01900.019050,000
29 May 20230.01900.01900.01900.01900.019065,682
26 May 20230.02000.02000.02000.02000.0200549,999
25 May 20230.02000.02000.02000.02000.0200136,768
24 May 20230.02200.02200.02200.02200.0220-
23 May 20230.02000.02200.02000.02200.0220392,705
22 May 20230.02100.02100.02100.02100.0210-
19 May 20230.02100.02100.02100.02100.02105,751
18 May 20230.02000.02000.02000.02000.0200125,000
17 May 20230.02100.02100.01900.01900.0190650,000
16 May 20230.02200.02200.02000.02100.02101,339,152
15 May 20230.02000.02200.02000.02200.0220180,000
12 May 20230.02100.02100.02100.02100.021072,680
11 May 20230.02100.02100.02100.02100.021027,320
10 May 20230.02400.02400.02400.02400.0240-
09 May 20230.02400.02400.02400.02400.0240-
08 May 20230.02200.02400.02000.02400.0240271,200
05 May 20230.02200.02200.02200.02200.022022,700
04 May 20230.02400.02400.02400.02400.0240-
03 May 20230.02300.02400.02200.02400.0240182,509
02 May 20230.02400.02400.02400.02400.0240-
01 May 20230.02400.02400.02400.02400.0240-
28 Apr 20230.02700.03000.02300.02400.0240856,163
27 Apr 20230.02200.02300.02200.02300.02301,218,166
26 Apr 20230.02000.02000.02000.02000.0200-
24 Apr 20230.02100.02100.01950.02000.02001,730,022
21 Apr 20230.02200.02300.02100.02100.02101,038,086
20 Apr 20230.02100.02200.02000.02200.02202,541,073
19 Apr 20230.02200.02200.02200.02200.0220-
18 Apr 20230.02200.02200.02200.02200.0220-
17 Apr 20230.02200.02200.02200.02200.02201,000,228
14 Apr 20230.02000.02200.02000.02200.02201,337,823
13 Apr 20230.02100.02200.02100.02200.022087,361
12 Apr 20230.02000.02100.02000.02100.0210335,528
11 Apr 20230.02100.02100.02000.02000.0200517,920
06 Apr 20230.02000.02000.02000.02000.020034,833
05 Apr 20230.02000.02000.02000.02000.0200356,579
04 Apr 20230.01800.01800.01800.01800.0180-
03 Apr 20230.01800.01800.01800.01800.018017,122
31 Mar 20230.01800.01800.01800.01800.0180192,878
30 Mar 20230.01900.01900.01800.01800.0180251,700
29 Mar 2023------
28 Mar 20230.01900.02000.01900.02000.0200525,400
27 Mar 20230.02000.02100.02000.02100.0210565,967
24 Mar 20230.01800.01800.01800.01800.0180-
23 Mar 20230.01800.01800.01800.01800.0180-
22 Mar 20230.01800.01800.01800.01800.0180-
21 Mar 20230.01800.01800.01800.01800.0180661,133
20 Mar 20230.01800.01800.01800.01800.0180521,200
17 Mar 20230.01900.01900.01800.01800.0180223,755
16 Mar 20230.02000.02000.01900.01900.01901,983,333
15 Mar 20230.02100.02100.02100.02100.021010,704
14 Mar 20230.02000.02000.01900.02000.0200714,027
13 Mar 20230.02100.02100.02000.02000.020069,778
10 Mar 20230.02100.02100.02100.02100.021020,738
09 Mar 20230.02100.02100.02000.02100.0210547,400
08 Mar 20230.02100.02100.02100.02100.0210-
07 Mar 20230.02000.02100.02000.02100.0210139,859
06 Mar 20230.02100.02100.02100.02100.02102
03 Mar 20230.02000.02000.02000.02000.02001,027,686
02 Mar 20230.02200.02200.02000.02000.020077,576
01 Mar 20230.02200.02200.02200.02200.0220180,000
28 Feb 20230.02100.02300.02100.02300.0230483,473
27 Feb 20230.02200.02200.02200.02200.02201,105,572
24 Feb 20230.02300.02300.02300.02300.023016,302
23 Feb 20230.02300.02300.02300.02300.023013,698
22 Feb 20230.02300.02300.02300.02300.0230-
21 Feb 20230.02400.02400.02300.02300.02301,486,148
20 Feb 20230.02300.02300.02200.02300.02301,137,521
17 Feb 20230.02200.02200.02200.02200.022093,750
16 Feb 20230.02200.02200.02200.02200.02201,047,052
15 Feb 20230.02300.02300.02200.02200.0220108,427
14 Feb 20230.02100.02100.02100.02100.0210307,619
13 Feb 20230.02400.02400.02100.02100.02103,802,725
10 Feb 20230.02600.02600.02300.02300.0230890,653
09 Feb 20230.02500.02500.02400.02500.02501,851,339
08 Feb 20230.02700.02700.02600.02600.0260842,000
07 Feb 20230.02500.02700.02500.02600.0260372,802
06 Feb 20230.02700.02700.02600.02600.0260460,361
03 Feb 20230.03000.03000.03000.03000.030010,500
02 Feb 20230.03000.03000.03000.03000.0300-
01 Feb 20230.03000.03000.03000.03000.0300-
31 Jan 20230.03000.03000.03000.03000.0300-
30 Jan 20230.03000.03000.03000.03000.030020,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...