Gibb River Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.027	0.027	0.027	0.027	0.027	0
2023-09-25	0.027	0.027	0.027	0.027	0.027	1,535
2023-09-22	0.027	0.027	0.027	0.027	0.027	0
2023-09-21	0.027	0.027	0.027	0.027	0.027	80,000
2023-09-20	0.028	0.028	0.028	0.028	0.028	88,847
2023-09-19	0.030	0.030	0.030	0.030	0.030	50,000
2023-09-18	0.028	0.028	0.026	0.027	0.027	209,619
2023-09-15	0.030	0.030	0.030	0.030	0.030	0
2023-09-14	0.030	0.030	0.030	0.030	0.030	0
2023-09-13	0.030	0.030	0.030	0.030	0.030	0
2023-09-12	0.032	0.032	0.030	0.030	0.030	64,582
2023-09-11	0.030	0.030	0.030	0.030	0.030	0
2023-09-08	0.030	0.030	0.030	0.030	0.030	0
2023-09-07	0.030	0.030	0.030	0.030	0.030	0
2023-09-06	0.030	0.030	0.030	0.030	0.030	0
2023-09-05	0.030	0.030	0.030	0.030	0.030	0
2023-09-04	0.030	0.030	0.030	0.030	0.030	10,000
2023-09-01	0.030	0.030	0.030	0.030	0.030	0
2023-08-31	0.030	0.030	0.030	0.030	0.030	0
2023-08-30	0.030	0.030	0.030	0.030	0.030	0
2023-08-29	0.030	0.030	0.030	0.030	0.030	252
2023-08-28	0.028	0.028	0.028	0.028	0.028	0
2023-08-25	0.028	0.028	0.028	0.028	0.028	0
2023-08-24	0.035	0.035	0.028	0.028	0.028	110,000
2023-08-23	0.036	0.036	0.036	0.036	0.036	15,277
2023-08-22	0.031	0.036	0.031	0.036	0.036	261,200
2023-08-21	0.035	0.035	0.034	0.034	0.034	20,578
2023-08-18	0.036	0.036	0.036	0.036	0.036	23,125
2023-08-17	0.030	0.033	0.030	0.033	0.033	36,458
2023-08-16	0.036	0.036	0.036	0.036	0.036	0
2023-08-15	0.035	0.036	0.035	0.036	0.036	168,425
2023-08-14	0.030	0.033	0.030	0.033	0.033	86,317
2023-08-11	0.029	0.029	0.029	0.029	0.029	0
2023-08-10	0.029	0.029	0.029	0.029	0.029	0
2023-08-09	0.029	0.029	0.029	0.029	0.029	10,000
2023-08-08	0.029	0.029	0.029	0.029	0.029	0
2023-08-07	0.028	0.029	0.028	0.029	0.029	114,014
2023-08-04	0.029	0.029	0.029	0.029	0.029	131,400
2023-08-03	0.031	0.031	0.030	0.030	0.030	75,480
2023-08-02	0.032	0.032	0.032	0.032	0.032	30,000
2023-08-01	0.032	0.032	0.032	0.032	0.032	0
2023-07-31	0.034	0.034	0.032	0.032	0.032	317,400
2023-07-28	0.032	0.032	0.032	0.032	0.032	212,600
2023-07-27	0.032	0.032	0.032	0.032	0.032	33,867
2023-07-26	0.034	0.034	0.034	0.034	0.034	0
2023-07-25	0.032	0.034	0.032	0.034	0.034	75,192
2023-07-24	0.037	0.037	0.035	0.035	0.035	316,157
2023-07-21	0.038	0.038	0.037	0.037	0.037	120,808
2023-07-20	0.037	0.037	0.037	0.037	0.037	0
2023-07-19	0.037	0.037	0.037	0.037	0.037	6,216
2023-07-18	0.036	0.036	0.036	0.036	0.036	0
2023-07-17	0.036	0.036	0.036	0.036	0.036	31,000
2023-07-14	0.035	0.035	0.035	0.035	0.035	0
2023-07-13	0.035	0.035	0.035	0.035	0.035	0
2023-07-12	0.038	0.038	0.035	0.035	0.035	322,642
2023-07-11	0.039	0.039	0.039	0.039	0.039	0
2023-07-10	0.039	0.039	0.039	0.039	0.039	32,800
2023-07-07	0.042	0.042	0.042	0.042	0.042	0
2023-07-06	0.042	0.042	0.042	0.042	0.042	12,144
2023-07-05	0.039	0.039	0.038	0.038	0.038	93,922

← NewerPage 14 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.