Graphene & Solar Technologies Limited (GSTX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4649

+0.0499

(+12.02%)

At close: 02:11PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	0.4000	0.4600	0.4000	0.4600	0.4600	5,600
26 Jan 2022	0.4600	0.4800	0.4200	0.4200	0.4200	4,000
25 Jan 2022	0.4400	0.5000	0.4200	0.4200	0.4200	500
24 Jan 2022	0.5000	0.5000	0.4200	0.4200	0.4200	13,700
21 Jan 2022	0.5000	0.5000	0.3900	0.4700	0.4700	14,300
20 Jan 2022	0.4500	0.5100	0.4500	0.5000	0.5000	6,700
19 Jan 2022	0.5000	0.5000	0.4500	0.4500	0.4500	3,600
18 Jan 2022	0.5300	0.5500	0.4500	0.5000	0.5000	13,000
14 Jan 2022	0.4400	0.4800	0.4400	0.4500	0.4500	14,700
13 Jan 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jan 2022	0.4800	0.4800	0.3000	0.4100	0.4100	43,000
11 Jan 2022	0.5300	0.5300	0.4700	0.4900	0.4900	15,700
10 Jan 2022	0.5200	0.5500	0.5200	0.5300	0.5300	9,700
07 Jan 2022	0.5200	0.5500	0.4800	0.4800	0.4800	14,100
06 Jan 2022	0.5500	0.5700	0.4900	0.5100	0.5100	7,300
05 Jan 2022	0.5800	0.5800	0.5000	0.5800	0.5800	9,100
04 Jan 2022	0.6100	0.6500	0.4900	0.4900	0.4900	16,500
03 Jan 2022	0.6200	0.6800	0.5700	0.6500	0.6500	7,300
31 Dec 2021	0.6300	0.6800	0.6000	0.6200	0.6200	15,800
30 Dec 2021	0.5800	0.7000	0.5200	0.5700	0.5700	16,300
29 Dec 2021	0.5800	0.5800	0.5200	0.5500	0.5500	8,900
28 Dec 2021	0.5600	0.5800	0.5200	0.5800	0.5800	5,600
27 Dec 2021	0.5800	0.5800	0.5200	0.5800	0.5800	12,300
23 Dec 2021	0.5100	0.6500	0.5100	0.5800	0.5800	30,400
22 Dec 2021	0.5500	0.7000	0.5000	0.6500	0.6500	19,400
21 Dec 2021	0.4800	0.5500	0.4800	0.4800	0.4800	14,300
20 Dec 2021	0.4400	0.7200	0.4400	0.4800	0.4800	41,900
17 Dec 2021	0.5100	0.5100	0.4400	0.4400	0.4400	31,200
16 Dec 2021	0.5800	0.6000	0.4600	0.4600	0.4600	24,600
15 Dec 2021	0.5000	0.5000	0.4200	0.5000	0.5000	27,000
14 Dec 2021	0.7100	0.7600	0.4200	0.6500	0.6500	41,900
13 Dec 2021	0.5900	0.7000	0.4200	0.7000	0.7000	10,800
10 Dec 2021	0.5300	0.5900	0.5100	0.5800	0.5800	4,500
09 Dec 2021	0.4800	0.5800	0.4600	0.5200	0.5200	9,900
08 Dec 2021	0.7000	0.7000	0.4400	0.4600	0.4600	94,800
07 Dec 2021	0.6300	0.7200	0.6100	0.6200	0.6200	12,000
06 Dec 2021	0.7300	0.7300	0.6100	0.6200	0.6200	15,500
03 Dec 2021	0.7600	0.7600	0.6600	0.7400	0.7400	16,800
02 Dec 2021	0.7700	0.7700	0.6600	0.6600	0.6600	8,700
01 Dec 2021	0.8000	0.8000	0.6600	0.7500	0.7500	25,900
30 Nov 2021	0.7200	0.8000	0.6500	0.8000	0.8000	22,200
29 Nov 2021	0.7500	0.7500	0.6500	0.6800	0.6800	16,600
26 Nov 2021	0.7500	0.7500	0.6700	0.7000	0.7000	5,500
24 Nov 2021	0.6700	0.7700	0.6700	0.7500	0.7500	10,400
23 Nov 2021	0.7300	0.7700	0.7300	0.7500	0.7500	800
22 Nov 2021	0.8000	0.8000	0.6700	0.7700	0.7700	4,500
19 Nov 2021	0.7200	0.7800	0.6500	0.7800	0.7800	4,300
18 Nov 2021	0.6900	0.8000	0.6900	0.7900	0.7900	11,100
17 Nov 2021	0.7300	0.8000	0.6500	0.7600	0.7600	27,700
16 Nov 2021	0.7500	0.8000	0.6600	0.8000	0.8000	24,900
15 Nov 2021	0.7800	0.7800	0.6500	0.6500	0.6500	37,700
12 Nov 2021	0.6400	0.7500	0.5200	0.7000	0.7000	22,000
11 Nov 2021	0.5500	0.6900	0.5200	0.6400	0.6400	16,700
10 Nov 2021	0.8000	0.8000	0.5500	0.5500	0.5500	23,400
09 Nov 2021	0.9000	0.9000	0.7600	0.7900	0.7900	6,000
08 Nov 2021	0.7500	0.8900	0.7000	0.7500	0.7500	25,200
05 Nov 2021	0.9000	0.9000	0.6900	0.6900	0.6900	19,600
04 Nov 2021	0.6600	0.9000	0.6500	0.8600	0.8600	23,400
03 Nov 2021	0.6200	0.6500	0.6000	0.6500	0.6500	7,500
02 Nov 2021	0.3600	0.6400	0.3600	0.6100	0.6100	9,300
01 Nov 2021	0.4500	0.7800	0.4500	0.6300	0.6300	25,300
29 Oct 2021	0.8900	0.8900	0.7000	0.7000	0.7000	3,800
28 Oct 2021	0.6800	0.8300	0.6800	0.8300	0.8300	4,400
27 Oct 2021	0.9000	0.9000	0.7500	0.7500	0.7500	12,500
26 Oct 2021	0.9000	0.9000	0.8800	0.8800	0.8800	45,700
25 Oct 2021	0.9000	0.9000	0.8300	0.8300	0.8300	1,900
22 Oct 2021	0.7100	0.8400	0.7000	0.8400	0.8400	8,800
21 Oct 2021	0.8500	0.9000	0.8000	0.8000	0.8000	6,700
20 Oct 2021	0.8800	0.8900	0.8500	0.8500	0.8500	7,000
19 Oct 2021	0.9000	0.9000	0.8900	0.8900	0.8900	2,300
18 Oct 2021	0.7500	0.8800	0.7500	0.8700	0.8700	15,300
15 Oct 2021	0.9100	0.9100	0.8100	0.8500	0.8500	13,900
14 Oct 2021	0.9100	0.9100	0.8000	0.8000	0.8000	5,900
13 Oct 2021	0.7800	0.9400	0.7800	0.8700	0.8700	11,200
12 Oct 2021	0.9500	0.9700	0.8000	0.8100	0.8100	12,900
11 Oct 2021	0.9800	0.9800	0.7000	0.9500	0.9500	4,500
08 Oct 2021	0.8600	1.0000	0.7500	0.8600	0.8600	35,500
07 Oct 2021	0.7500	0.9700	0.6300	0.9500	0.9500	25,000
06 Oct 2021	0.9800	0.9800	0.6000	0.7500	0.7500	4,200
05 Oct 2021	0.6900	0.7500	0.6000	0.6700	0.6700	19,800
04 Oct 2021	0.7100	0.7500	0.5800	0.6000	0.6000	11,500
01 Oct 2021	0.7500	0.7500	0.6000	0.7100	0.7100	19,100
30 Sept 2021	0.6600	0.6800	0.5500	0.6500	0.6500	45,800
29 Sept 2021	0.6000	0.6000	0.4400	0.5500	0.5500	18,300
28 Sept 2021	0.4400	0.6000	0.2800	0.4200	0.4200	22,300
27 Sept 2021	0.3800	0.4200	0.3500	0.4200	0.4200	35,100
24 Sept 2021	0.3700	0.4000	0.3700	0.4000	0.4000	23,200
23 Sept 2021	0.3800	0.3800	0.3700	0.3700	0.3700	3,200
22 Sept 2021	0.4000	0.4000	0.3600	0.3800	0.3800	3,100
21 Sept 2021	0.3500	0.3900	0.3500	0.3900	0.3900	3,800
20 Sept 2021	0.4000	0.4000	0.3500	0.4000	0.4000	18,000
17 Sept 2021	0.4000	0.4000	0.3600	0.4000	0.4000	11,700
16 Sept 2021	0.3500	0.4000	0.3300	0.3300	0.3300	5,900
15 Sept 2021	0.3400	0.4000	0.3400	0.3800	0.3800	5,400
14 Sept 2021	0.3500	0.4000	0.3400	0.3400	0.3400	18,800
13 Sept 2021	0.4000	0.4000	0.3400	0.3500	0.3500	10,000
10 Sept 2021	0.4000	0.4000	0.3100	0.4000	0.4000	4,300
09 Sept 2021	0.4000	0.4000	0.2800	0.4000	0.4000	19,200
08 Sept 2021	0.4200	0.4200	0.2400	0.2400	0.2400	22,300
07 Sept 2021	0.4800	0.4800	0.3000	0.3600	0.3600	11,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,276.70+162.20(+2.28%)

ASX 2006,997.30+159.00(+2.33%)

AUD/USD0.7042+0.0009(+0.12%)

OIL87.02+0.41(+0.47%)

GOLD1,797.80+4.70(+0.26%)

BTC-AUD52,968.30+1,229.50(+2.38%)

Graphene & Solar Technologies Limited (GSTX)

ALL ORDS
7,276.70
+162.20(+2.28%)

ASX 200
6,997.30
+159.00(+2.33%)

AUD/USD
0.7042
+0.0009(+0.12%)

OIL
87.02
+0.41(+0.47%)

GOLD
1,797.80
+4.70(+0.26%)

BTC-AUD
52,968.30
+1,229.50(+2.38%)