Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Greenstone Resources Limited (GSR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	418,714
25 Sept 2023	0.0095	0.0095	0.0090	0.0090	0.0090	2,863,157
22 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	337,495
21 Sept 2023	0.0095	0.0100	0.0095	0.0100	0.0100	472,162
20 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	440,485
19 Sept 2023	0.0100	0.0105	0.0100	0.0105	0.0105	372,694
18 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	171,376
15 Sept 2023	0.0100	0.0100	0.0095	0.0100	0.0100	775,647
14 Sept 2023	0.0100	0.0100	0.0100	0.0100	0.0100	570,005
13 Sept 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,001,419
12 Sept 2023	0.0100	0.0110	0.0090	0.0090	0.0090	1,549,004
11 Sept 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,202,078
08 Sept 2023	0.0100	0.0105	0.0100	0.0100	0.0100	282,426
07 Sept 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,283,831
06 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,897,731
05 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Sept 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,877,885
01 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
31 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	454,093
30 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	2,132,834
29 Aug 2023	0.0130	0.0130	0.0110	0.0110	0.0110	1,589,415
28 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,141,117
25 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	201,000
24 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	973,433
23 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	114,968
22 Aug 2023	0.0120	0.0120	0.0110	0.0120	0.0120	886,871
21 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,064,729
18 Aug 2023	0.0110	0.0130	0.0110	0.0130	0.0130	1,294,603
17 Aug 2023	0.0130	0.0130	0.0110	0.0110	0.0110	3,859,299
16 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	186,531
14 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	396,723
11 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	648,787
10 Aug 2023	0.0120	0.0130	0.0120	0.0120	0.0120	434,512
09 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	61,250
08 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	245,530
07 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,179,858
04 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	13,753
03 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,583,816
02 Aug 2023	0.0130	0.0140	0.0130	0.0130	0.0130	6,173,598
01 Aug 2023	0.0130	0.0140	0.0130	0.0130	0.0130	2,643,750
31 July 2023	0.0130	0.0140	0.0130	0.0130	0.0130	2,803,241
28 July 2023	0.0135	0.0135	0.0135	0.0135	0.0135	80,000
27 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	400
26 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	359,555
25 July 2023	0.0140	0.0150	0.0140	0.0140	0.0140	132,472
24 July 2023	0.0140	0.0150	0.0130	0.0140	0.0140	4,464,963
21 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	701,112
18 July 2023	0.0180	0.0190	0.0180	0.0180	0.0180	712,336
17 July 2023	0.0170	0.0180	0.0170	0.0180	0.0180	994,897
14 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	731,754
13 July 2023	0.0170	0.0180	0.0170	0.0180	0.0180	152,528
12 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	29,304
11 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	76,900
10 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,681,797
07 July 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,568,760
06 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	953,243
05 July 2023	0.0180	0.0190	0.0180	0.0180	0.0180	3,322,846
04 July 2023	0.0170	0.0170	0.0160	0.0170	0.0170	495,000
03 July 2023	0.0170	0.0180	0.0170	0.0180	0.0180	244,000
30 June 2023	0.0150	0.0170	0.0150	0.0170	0.0170	2,697,307
29 June 2023	0.0150	0.0150	0.0140	0.0140	0.0140	837,501
28 June 2023	0.0150	0.0160	0.0140	0.0140	0.0140	5,424,697
27 June 2023	0.0170	0.0170	0.0150	0.0150	0.0150	3,197,258
26 June 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,505,809
23 June 2023	0.0165	0.0170	0.0160	0.0160	0.0160	459,316
22 June 2023	0.0180	0.0180	0.0160	0.0160	0.0160	3,284,327
21 June 2023	0.0170	0.0180	0.0160	0.0160	0.0160	3,432,173
20 June 2023	0.0160	0.0160	0.0150	0.0150	0.0150	260,103
19 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	318,126
16 June 2023	0.0170	0.0180	0.0150	0.0150	0.0150	2,450,397
15 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	15,625
14 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,701,825
13 June 2023	0.0170	0.0170	0.0160	0.0170	0.0170	880,369
09 June 2023	0.0180	0.0180	0.0160	0.0170	0.0170	4,695,886
08 June 2023	0.0200	0.0200	0.0180	0.0180	0.0180	1,281,886
07 June 2023	0.0180	0.0185	0.0180	0.0180	0.0180	2,571,209
06 June 2023	0.0180	0.0185	0.0180	0.0180	0.0180	585,905
05 June 2023	0.0180	0.0185	0.0180	0.0180	0.0180	461,580
02 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	669,141
01 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	804,416
30 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	822,784
29 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,246,567
26 May 2023	0.0200	0.0200	0.0180	0.0180	0.0180	402,269
25 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,802
24 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	286,227
23 May 2023	0.0200	0.0200	0.0195	0.0200	0.0200	1,231,632
22 May 2023	0.0190	0.0195	0.0180	0.0190	0.0190	550,229
19 May 2023	0.0180	0.0190	0.0180	0.0190	0.0190	89,565
18 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	160,450
17 May 2023	0.0190	0.0190	0.0185	0.0190	0.0190	805,265
16 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	815,684
15 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,973,999
12 May 2023	0.0190	0.0200	0.0190	0.0190	0.0190	279,779
11 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,282,220
10 May 2023	0.0210	0.0210	0.0190	0.0200	0.0200	3,086,359
09 May 2023	0.0200	0.0210	0.0190	0.0200	0.0200	6,001,933
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6411-0.0014(-0.22%)

ASX 2007,038.20-38.30(-0.54%)

OIL89.62-0.06(-0.07%)

GOLD1,926.10-10.50(-0.54%)

Bitcoin AUD40,793.00+6.65(+0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Greenstone Resources Limited (GSR.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6411
-0.0014(-0.22%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
89.62
-0.06(-0.07%)

GOLD
1,926.10
-10.50(-0.54%)

Bitcoin AUD
40,793.00
+6.65(+0.02%)