Australia markets closed

Greenstone Resources Limited (GSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 04:10PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.01100.01100.01100.01100.0110-
13 June 20240.01100.01100.01100.01100.0110-
12 June 20240.01100.01100.01100.01100.0110-
11 June 20240.01100.01100.01100.01100.0110-
07 June 20240.01100.01100.01100.01100.0110-
06 June 20240.01200.01200.01100.01100.0110391,255
05 June 20240.01200.01300.01200.01200.01205,086,415
04 June 20240.01200.01200.01200.01200.0120382,490
03 June 20240.01200.01200.01200.01200.01201,385,699
31 May 20240.01300.01300.01300.01300.0130-
30 May 20240.01300.01300.01300.01300.013019,930
29 May 20240.01300.01300.01200.01200.01201,485,857
28 May 20240.01200.01300.01200.01300.01306,083,178
27 May 20240.01200.01200.01200.01200.0120964,498
24 May 20240.01200.01200.01200.01200.0120387,865
23 May 20240.01200.01200.01200.01200.0120865,164
22 May 20240.01200.01300.01200.01200.01201,885,785
21 May 20240.01300.01300.01100.01200.01204,102,954
20 May 20240.01200.01300.01200.01200.01203,862,531
17 May 20240.01200.01200.01200.01200.01201,241,175
16 May 20240.01200.01200.01100.01100.01106,272,540
15 May 20240.01100.01200.01100.01100.01102,368,971
14 May 20240.01200.01200.01100.01100.0110793,858
13 May 20240.01000.01200.01000.01200.01201,912,187
10 May 20240.01100.01100.01000.01000.0100188,245
09 May 20240.01100.01100.01100.01100.011046,000
08 May 20240.01000.01100.00900.01100.01102,171,852
07 May 20240.01000.01000.01000.01000.0100692,972
06 May 20240.01000.01100.01000.01000.01004,382,241
03 May 20240.00850.01000.00850.00900.00904,953,991
02 May 20240.00900.00900.00800.00850.00851,545,206
01 May 20240.00900.00900.00900.00900.0090834
30 Apr 20240.00900.00900.00850.00900.00904,277,268
29 Apr 20240.01000.01000.00900.01000.01001,491,798
26 Apr 20240.00900.00900.00900.00900.00901,507,244
24 Apr 20240.00900.00900.00900.00900.009032,786
23 Apr 20240.01000.01000.00900.00900.00901,545,300
22 Apr 20240.00900.00900.00900.00900.0090565,567
19 Apr 20240.00950.01000.00950.01000.01004,360,000
18 Apr 20240.01000.01000.00900.01000.01002,900,750
17 Apr 20240.00900.01000.00900.01000.01005,449,240
16 Apr 20240.01000.01000.00900.00900.00901,337,000
15 Apr 20240.00900.01000.00900.01000.0100120,805
12 Apr 20240.00900.00950.00900.00950.0095890,000
11 Apr 20240.00900.00900.00900.00900.0090619,999
10 Apr 20240.00900.00900.00900.00900.0090443,545
09 Apr 20240.01000.01000.01000.01000.01003,050,000
08 Apr 20240.01000.01100.01000.01100.01104,304,429
05 Apr 20240.00800.00900.00800.00900.00904,148,267
04 Apr 20240.00800.00800.00800.00800.0080297,549
03 Apr 20240.00800.00800.00750.00800.00806,888,106
02 Apr 20240.00800.00800.00700.00700.0070372,748
28 Mar 20240.00700.00700.00700.00700.0070-
27 Mar 20240.00700.00700.00700.00700.00701,725,000
26 Mar 20240.00700.00700.00700.00700.0070206,294
25 Mar 20240.00800.00800.00700.00700.0070730,373
22 Mar 20240.00800.00800.00800.00800.00804,300,000
21 Mar 20240.00700.00700.00700.00700.0070100,000
20 Mar 20240.00700.00700.00700.00700.0070-
19 Mar 20240.00700.00700.00700.00700.0070330,657
18 Mar 20240.00800.00800.00700.00800.0080677,624
15 Mar 20240.00800.00800.00700.00800.0080325,000
14 Mar 20240.00700.00800.00700.00700.00705,186,314
13 Mar 20240.00700.00700.00700.00700.0070140,793
12 Mar 20240.00700.00750.00700.00700.00701,259,057
11 Mar 20240.00700.00700.00700.00700.0070-
08 Mar 20240.00700.00700.00700.00700.0070-
07 Mar 20240.00800.00800.00700.00700.007082,254
06 Mar 20240.00700.00700.00700.00700.0070731,404
05 Mar 20240.00700.00700.00700.00700.00701,536,618
04 Mar 20240.00700.00700.00700.00700.0070-
01 Mar 20240.00700.00700.00700.00700.0070245,857
29 Feb 20240.00800.00800.00700.00700.0070508,179
28 Feb 20240.00800.00800.00700.00800.0080566,313
27 Feb 20240.00700.00700.00600.00600.00601,912,023
26 Feb 20240.00700.00700.00700.00700.00701,365,842
23 Feb 20240.00800.00900.00600.00600.00606,464,489
22 Feb 20240.00800.00800.00800.00800.0080-
21 Feb 20240.00700.00800.00700.00800.0080623,813
20 Feb 20240.00700.00700.00700.00700.0070309
19 Feb 20240.00800.00800.00700.00700.00703,835,420
16 Feb 20240.00800.00800.00800.00800.0080977
15 Feb 20240.00800.00800.00800.00800.00802,411,094
14 Feb 20240.00900.00900.00700.00700.00703,457,017
13 Feb 20240.00700.00800.00700.00800.00806,783,174
12 Feb 20240.00550.00550.00550.00550.0055-
09 Feb 20240.00600.00600.00550.00550.00552,831,074
08 Feb 20240.00600.00600.00600.00600.0060110,000
07 Feb 20240.00600.00600.00600.00600.0060382,843
06 Feb 20240.00650.00650.00600.00600.00601,100,556
05 Feb 20240.00700.00700.00600.00600.00601,875,140
02 Feb 20240.00700.00700.00600.00600.00601,450,054
01 Feb 20240.00700.00700.00650.00700.00704,853,100
31 Jan 20240.00800.00800.00800.00800.008027,087
30 Jan 20240.00800.00800.00800.00800.0080798
29 Jan 20240.00800.00800.00800.00800.0080190,652
25 Jan 20240.00800.00800.00800.00800.00801,001,313
24 Jan 20240.00900.00900.00800.00800.00801,201,156
23 Jan 20240.00900.00900.00800.00800.00801,347,456
22 Jan 20240.00800.00900.00800.00800.0080273,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...