Grand Gulf Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.023	0.023	0.022	0.023	0.023	2,303,659
2023-04-04	0.021	0.024	0.020	0.022	0.022	11,029,131
2023-04-03	0.023	0.024	0.021	0.021	0.021	15,200,505
2023-03-31	0.023	0.024	0.022	0.023	0.023	7,186,716
2023-03-30	0.024	0.025	0.023	0.023	0.023	9,528,064
2023-03-29	0.026	0.026	0.024	0.026	0.026	8,317,508
2023-03-28	0.023	0.028	0.023	0.026	0.026	2,912,430
2023-03-27	0.024	0.024	0.023	0.023	0.023	1,337,050
2023-03-24	0.023	0.024	0.023	0.024	0.024	17,827,230
2023-03-23	0.026	0.026	0.026	0.026	0.026	0
2023-03-22	0.026	0.026	0.026	0.026	0.026	0
2023-03-21	0.026	0.027	0.026	0.026	0.026	2,002,978
2023-03-20	0.027	0.027	0.025	0.026	0.026	2,642,171
2023-03-17	0.027	0.028	0.027	0.027	0.027	2,665,951
2023-03-16	0.028	0.028	0.027	0.028	0.028	4,269,926
2023-03-15	0.027	0.029	0.026	0.029	0.029	7,007,756
2023-03-14	0.027	0.027	0.026	0.026	0.026	1,959,075
2023-03-13	0.027	0.028	0.026	0.027	0.027	2,991,175
2023-03-10	0.025	0.027	0.025	0.027	0.027	10,404,907
2023-03-09	0.025	0.026	0.025	0.025	0.025	1,091,507
2023-03-08	0.026	0.026	0.024	0.025	0.025	3,516,421
2023-03-07	0.025	0.026	0.025	0.025	0.025	5,158,683
2023-03-06	0.025	0.025	0.024	0.025	0.025	4,272,211
2023-03-03	0.026	0.027	0.024	0.024	0.024	3,384,687
2023-03-02	0.026	0.026	0.025	0.026	0.026	6,357,418
2023-03-01	0.026	0.027	0.026	0.027	0.027	840,194
2023-02-28	0.026	0.026	0.025	0.025	0.025	721,762
2023-02-27	0.027	0.027	0.026	0.026	0.026	1,624,708
2023-02-24	0.027	0.027	0.026	0.027	0.027	230,107
2023-02-23	0.028	0.028	0.026	0.026	0.026	527,758
2023-02-22	0.027	0.028	0.027	0.028	0.028	1,143,287
2023-02-21	0.027	0.028	0.027	0.027	0.027	1,326,874
2023-02-20	0.026	0.027	0.025	0.027	0.027	2,567,013
2023-02-17	0.025	0.026	0.024	0.026	0.026	4,706,840
2023-02-16	0.025	0.025	0.024	0.024	0.024	5,473,653
2023-02-15	0.024	0.025	0.023	0.025	0.025	937,210
2023-02-14	0.025	0.025	0.024	0.024	0.024	639,832
2023-02-13	0.025	0.025	0.024	0.024	0.024	984,100
2023-02-10	0.025	0.025	0.024	0.024	0.024	273,405
2023-02-09	0.024	0.025	0.024	0.024	0.024	1,145,802
2023-02-08	0.025	0.025	0.024	0.024	0.024	2,546,425
2023-02-07	0.028	0.028	0.024	0.025	0.025	6,258,321
2023-02-06	0.028	0.028	0.027	0.027	0.027	6,206,253
2023-02-03	0.025	0.027	0.025	0.027	0.027	3,208,434
2023-02-02	0.026	0.026	0.025	0.025	0.025	862,872
2023-02-01	0.024	0.026	0.024	0.026	0.026	2,566,049
2023-01-31	0.025	0.026	0.025	0.025	0.025	2,620,664
2023-01-30	0.025	0.025	0.024	0.025	0.025	4,398,580
2023-01-27	0.026	0.026	0.024	0.024	0.024	1,751,090
2023-01-25	0.027	0.028	0.025	0.025	0.025	2,546,877
2023-01-24	0.028	0.028	0.027	0.027	0.027	1,462,350
2023-01-23	0.026	0.028	0.026	0.028	0.028	3,880,521
2023-01-20	0.026	0.027	0.026	0.027	0.027	2,223,810
2023-01-19	0.026	0.026	0.025	0.025	0.025	1,366,827
2023-01-18	0.026	0.027	0.026	0.027	0.027	2,006,533
2023-01-17	0.025	0.027	0.025	0.025	0.025	3,852,015
2023-01-16	0.025	0.026	0.024	0.024	0.024	2,545,558
2023-01-13	0.026	0.026	0.025	0.025	0.025	4,008,044
2023-01-12	0.030	0.030	0.027	0.027	0.027	2,288,546
2023-01-11	0.028	0.030	0.028	0.029	0.029	9,463,598

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.