Australia markets open in 9 hours 14 minutes

Great Southern Mining Limited (GSN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06300.0000 (0.00%)
At close: 02:34PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.06300.06300.06300.06300.0630130,000
17 Jan 20220.06700.06700.06300.06300.0630561,966
14 Jan 20220.06000.06500.06000.06500.0650352,948
13 Jan 20220.05900.05900.05600.05800.0580370,783
12 Jan 20220.06000.06000.05900.05900.059046,237
11 Jan 20220.06000.06000.06000.06000.06001,716
10 Jan 20220.06300.06300.06100.06200.062086,288
07 Jan 20220.06400.06400.06200.06200.062068,964
06 Jan 20220.06300.06400.06200.06400.0640406,550
05 Jan 20220.06500.06500.06300.06300.063033,213
04 Jan 20220.06900.06900.06300.06300.0630403,621
31 Dec 20210.06900.06900.06900.06900.06901,376
30 Dec 20210.06600.07000.06400.07000.07001,071,106
29 Dec 20210.06600.06600.06600.06600.066026,500
24 Dec 20210.06800.06800.06800.06800.0680-
23 Dec 20210.05900.06800.05900.06800.0680797,909
22 Dec 20210.05800.05800.05800.05800.058070,000
21 Dec 20210.05800.06000.05800.05800.0580373,604
20 Dec 20210.05800.06000.05800.05900.059050,875
17 Dec 20210.06000.06000.05800.05800.0580183,199
16 Dec 20210.06100.06100.06100.06100.0610150,000
15 Dec 20210.05900.06200.05800.05800.0580220,090
14 Dec 20210.06000.06100.05800.05800.0580362,000
13 Dec 20210.06100.06100.06000.06100.061030,789
10 Dec 20210.06100.06100.06100.06100.0610-
09 Dec 20210.06100.06100.06100.06100.0610-
08 Dec 20210.06100.06100.06100.06100.0610-
07 Dec 20210.05900.06100.05900.06100.061020,300
06 Dec 20210.06100.06300.05800.05800.0580667,811
03 Dec 20210.05900.06100.05900.06100.0610226,652
02 Dec 20210.06300.06300.06300.06300.063050,537
01 Dec 20210.05900.06300.05900.06300.0630180,216
30 Nov 20210.06300.06300.06300.06300.0630-
29 Nov 20210.05800.06300.05700.06300.06301,073,164
26 Nov 20210.06300.06400.06300.06300.0630198,845
25 Nov 20210.06500.06500.06300.06300.0630135,156
24 Nov 20210.06600.06600.06500.06500.0650266,755
23 Nov 20210.06700.06700.06500.06600.06601,451,902
22 Nov 20210.06900.06900.06700.06800.0680234,949
19 Nov 20210.06900.06900.06800.06900.0690331,631
18 Nov 20210.06700.06800.06600.06800.0680204,429
17 Nov 20210.06700.06800.06700.06800.0680365,800
16 Nov 20210.06750.06800.06750.06800.0680112,815
15 Nov 20210.07000.07000.06800.06800.0680260,271
12 Nov 20210.07000.07000.06900.06900.0690773,673
11 Nov 20210.06800.07000.06700.07000.0700311,218
10 Nov 20210.06900.07000.06800.06900.06901,195,181
09 Nov 20210.06800.07000.06800.06900.0690300,502
08 Nov 20210.06900.06900.06800.06800.0680311,488
05 Nov 20210.07000.07000.06700.06700.0670512,026
04 Nov 20210.06700.07200.06700.07000.0700913,420
03 Nov 20210.07000.07000.06700.06700.0670249,294
02 Nov 20210.06700.07000.06700.06900.06901,158,839
01 Nov 20210.07000.07200.06800.07100.0710485,573
29 Oct 20210.06600.07000.06600.06800.0680497,802
28 Oct 20210.06800.06800.06600.06600.0660732,886
27 Oct 20210.07000.07000.06900.06900.0690834,408
26 Oct 20210.07200.07300.07100.07200.0720427,658
25 Oct 20210.07300.07300.07100.07100.071059,070
22 Oct 20210.07500.07600.07400.07400.0740350,047
21 Oct 20210.07600.07600.07400.07600.07601,120,798
20 Oct 20210.07600.07600.07400.07500.0750798,891
19 Oct 20210.07200.07450.07100.07400.07401,204,693
18 Oct 20210.07400.07400.07100.07400.0740841,534
15 Oct 20210.07700.07700.07300.07300.07301,161,825
14 Oct 20210.07800.07800.07400.07600.0760377,506
13 Oct 20210.07600.07800.07300.07800.0780851,762
12 Oct 20210.07700.07700.07400.07600.0760987,288
11 Oct 20210.08000.08400.07500.07600.07605,533,821
08 Oct 20210.06600.07300.06600.07300.07301,064,461
07 Oct 20210.07100.07300.06800.06800.0680525,630
06 Oct 20210.07200.07200.06900.06900.06901,610,986
05 Oct 20210.06300.07500.06100.07500.075011,846,080
04 Oct 20210.05600.06200.05600.05900.05901,557,520
01 Oct 20210.05400.05400.05200.05400.0540662,608
30 Sept 20210.05300.05600.05100.05300.05302,831,706
29 Sept 20210.05300.05300.05100.05300.05301,062,537
28 Sept 20210.05500.05500.05200.05300.05301,204,959
27 Sept 20210.05000.05200.05000.05100.0510140,000
24 Sept 20210.04900.05000.04900.05000.0500277,726
23 Sept 20210.04900.05000.04700.04900.04901,276,974
22 Sept 20210.04800.04800.04600.04700.04701,449,967
21 Sept 20210.05000.05000.04700.04700.0470500,128
20 Sept 20210.05200.05200.04900.05000.0500586,276
17 Sept 20210.04900.05200.04900.05200.0520942,759
16 Sept 20210.05200.05600.05200.05400.05401,397,206
15 Sept 20210.05100.05200.04900.05200.0520417,747
14 Sept 20210.05000.05100.04900.05100.05101,157,333
13 Sept 20210.05000.05000.04900.04900.049085,536
10 Sept 20210.05100.05100.05100.05100.051015,536
09 Sept 20210.05200.05200.05100.05100.0510171,453
08 Sept 20210.04900.05300.04900.05300.0530778,273
07 Sept 20210.05100.05100.04900.05000.050076,124
06 Sept 20210.05100.05100.05000.05100.0510102,162
03 Sept 20210.05100.05100.05000.05100.05101,125,550
02 Sept 20210.05250.05250.05100.05100.0510109,298
01 Sept 20210.05100.05250.05100.05250.0525447,560
31 Aug 20210.05200.05200.05100.05100.0510896,166
30 Aug 20210.05400.05400.05300.05300.0530195,837
27 Aug 20210.05200.05400.05200.05400.0540155,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...