Gibb River Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.045	0.045	0.043	0.044	0.044	73,090
2024-06-12	0.043	0.043	0.043	0.043	0.043	30,000
2024-06-11	0.043	0.043	0.043	0.043	0.043	76,229
2024-06-07	0.046	0.046	0.043	0.043	0.043	129,761
2024-06-06	0.048	0.048	0.048	0.048	0.048	205
2024-06-05	0.046	0.048	0.046	0.048	0.048	133,739
2024-06-04	0.047	0.048	0.047	0.047	0.047	292,892
2024-06-03	0.048	0.048	0.044	0.048	0.048	72,146
2024-05-31	0.047	0.048	0.047	0.048	0.048	160,867
2024-05-30	0.047	0.047	0.047	0.047	0.047	10,000
2024-05-29	0.045	0.046	0.045	0.045	0.045	72,119
2024-05-28	0.046	0.046	0.042	0.046	0.046	226,293
2024-05-27	0.048	0.048	0.041	0.046	0.046	262,636
2024-05-24	0.049	0.049	0.040	0.040	0.040	740,034
2024-05-23	0.050	0.050	0.044	0.049	0.049	870,617
2024-05-22	0.040	0.065	0.040	0.049	0.049	5,331,301
2024-05-21	0.028	0.045	0.028	0.037	0.037	2,404,982
2024-05-20	0.025	0.025	0.025	0.025	0.025	50
2024-05-17	0.025	0.025	0.025	0.025	0.025	5,000
2024-05-16	0.025	0.025	0.025	0.025	0.025	0
2024-05-15	0.025	0.025	0.025	0.025	0.025	93,900
2024-05-14	0.024	0.024	0.024	0.024	0.024	0
2024-05-13	0.024	0.024	0.024	0.024	0.024	12,000
2024-05-10	0.024	0.024	0.024	0.024	0.024	0
2024-05-09	0.024	0.024	0.024	0.024	0.024	0
2024-05-08	0.024	0.024	0.024	0.024	0.024	3,846
2024-05-07	0.026	0.026	0.026	0.026	0.026	0
2024-05-06	0.026	0.026	0.026	0.026	0.026	74,046
2024-05-03	0.030	0.031	0.030	0.031	0.031	136,188
2024-05-02	0.031	0.031	0.031	0.031	0.031	0
2024-05-01	0.031	0.031	0.031	0.031	0.031	0
2024-04-30	0.030	0.031	0.030	0.031	0.031	131,932
2024-04-29	0.025	0.025	0.025	0.025	0.025	5,632
2024-04-26	0.022	0.022	0.022	0.022	0.022	0
2024-04-24	0.028	0.028	0.022	0.022	0.022	100,000
2024-04-23	0.028	0.028	0.028	0.028	0.028	0
2024-04-22	0.028	0.028	0.028	0.028	0.028	0
2024-04-19	0.028	0.028	0.028	0.028	0.028	13,095
2024-04-18	0.028	0.028	0.028	0.028	0.028	0
2024-04-17	0.028	0.028	0.028	0.028	0.028	100,163
2024-04-16	0.028	0.028	0.028	0.028	0.028	32,000
2024-04-15	0.030	0.030	0.030	0.030	0.030	100,500
2024-04-12	0.032	0.032	0.032	0.032	0.032	31
2024-04-11	0.032	0.032	0.032	0.032	0.032	93
2024-04-10	0.032	0.032	0.032	0.032	0.032	29,872
2024-04-09	0.031	0.031	0.031	0.031	0.031	0
2024-04-08	0.028	0.031	0.028	0.031	0.031	37,641
2024-04-05	0.028	0.028	0.028	0.028	0.028	0
2024-04-04	0.030	0.032	0.028	0.028	0.028	136,150
2024-04-03	0.028	0.030	0.028	0.030	0.030	130,073
2024-04-02	0.028	0.028	0.028	0.028	0.028	106
2024-03-28	0.025	0.028	0.024	0.028	0.028	98,245
2024-03-27	0.026	0.026	0.026	0.026	0.026	0
2024-03-26	0.026	0.026	0.026	0.026	0.026	0
2024-03-25	0.026	0.026	0.026	0.026	0.026	36,077
2024-03-22	0.025	0.025	0.025	0.025	0.025	0
2024-03-21	0.025	0.025	0.025	0.025	0.025	0
2024-03-20	0.025	0.025	0.025	0.025	0.025	18,400
2024-03-19	0.027	0.027	0.027	0.027	0.027	0
2024-03-18	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 11 of 22 · 1,265 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.