Gibb River Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.027	0.027	0.027	0.027	0.027	37
2024-03-14	0.027	0.027	0.027	0.027	0.027	37,000
2024-03-13	0.028	0.028	0.028	0.028	0.028	2,143
2024-03-12	0.028	0.028	0.028	0.028	0.028	0
2024-03-11	0.028	0.028	0.026	0.028	0.028	86,148
2024-03-08	0.028	0.028	0.028	0.028	0.028	0
2024-03-07	0.028	0.028	0.028	0.028	0.028	116
2024-03-06	0.028	0.028	0.028	0.028	0.028	241,513
2024-03-05	0.029	0.029	0.028	0.028	0.028	86,730
2024-03-04	0.029	0.029	0.028	0.028	0.028	138,700
2024-03-01	0.030	0.030	0.029	0.029	0.029	196,755
2024-02-29	0.030	0.030	0.030	0.030	0.030	0
2024-02-28	0.030	0.030	0.030	0.030	0.030	4,500
2024-02-27	0.030	0.030	0.030	0.030	0.030	1,500
2024-02-26	0.031	0.031	0.027	0.030	0.030	1,144,379
2024-02-23	0.034	0.034	0.032	0.032	0.032	308,031
2024-02-22	0.034	0.034	0.034	0.034	0.034	50,000
2024-02-21	0.032	0.032	0.032	0.032	0.032	0
2024-02-20	0.032	0.032	0.032	0.032	0.032	0
2024-02-19	0.032	0.032	0.032	0.032	0.032	43,485
2024-02-16	0.030	0.030	0.030	0.030	0.030	0
2024-02-15	0.031	0.031	0.030	0.030	0.030	243,000
2024-02-14	0.033	0.033	0.030	0.030	0.030	141,400
2024-02-13	0.033	0.033	0.033	0.033	0.033	0
2024-02-12	0.033	0.033	0.033	0.033	0.033	0
2024-02-09	0.033	0.033	0.033	0.033	0.033	1,221
2024-02-08	0.033	0.033	0.033	0.033	0.033	0
2024-02-07	0.033	0.033	0.033	0.033	0.033	300,342
2024-02-06	0.034	0.034	0.034	0.034	0.034	94,057
2024-02-05	0.033	0.033	0.033	0.033	0.033	30,000
2024-02-02	0.033	0.036	0.031	0.036	0.036	178,280
2024-02-01	0.035	0.035	0.035	0.035	0.035	40,000
2024-01-31	0.033	0.034	0.033	0.034	0.034	331,289
2024-01-30	0.033	0.033	0.033	0.033	0.033	50,000
2024-01-29	0.032	0.033	0.032	0.033	0.033	152,455
2024-01-25	0.029	0.029	0.029	0.029	0.029	0
2024-01-24	0.029	0.029	0.029	0.029	0.029	12,000
2024-01-23	0.030	0.030	0.030	0.030	0.030	0
2024-01-22	0.031	0.031	0.030	0.030	0.030	53,609
2024-01-19	0.031	0.031	0.031	0.031	0.031	0
2024-01-18	0.031	0.031	0.031	0.031	0.031	0
2024-01-17	0.031	0.031	0.031	0.031	0.031	5,279
2024-01-16	0.029	0.032	0.029	0.032	0.032	45,800
2024-01-15	0.030	0.030	0.030	0.030	0.030	0
2024-01-12	0.030	0.030	0.030	0.030	0.030	105,348
2024-01-11	0.030	0.030	0.030	0.030	0.030	0
2024-01-10	0.030	0.030	0.030	0.030	0.030	207,335
2024-01-09	0.029	0.029	0.029	0.029	0.029	0
2024-01-08	0.029	0.029	0.029	0.029	0.029	5,854
2024-01-05	0.030	0.030	0.030	0.030	0.030	33
2024-01-04	0.028	0.030	0.028	0.030	0.030	228,067
2024-01-03	0.028	0.028	0.028	0.028	0.028	0
2024-01-02	0.028	0.028	0.028	0.028	0.028	11,933
2023-12-29	0.030	0.030	0.030	0.030	0.030	95,033
2023-12-28	0.028	0.028	0.028	0.028	0.028	0
2023-12-27	0.030	0.030	0.028	0.028	0.028	25,714
2023-12-22	0.028	0.030	0.028	0.030	0.030	98,001
2023-12-21	0.031	0.031	0.030	0.030	0.030	11,412
2023-12-20	0.030	0.030	0.030	0.030	0.030	0
2023-12-19	0.031	0.031	0.030	0.030	0.030	75,003

← NewerPage 12 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.