Greentech Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.275	0.385	0.275	0.350	0.350	906,441
2023-10-23	0.285	0.305	0.275	0.275	0.275	158,849
2023-10-20	0.300	0.310	0.275	0.275	0.275	216,193
2023-10-19	0.300	0.300	0.290	0.290	0.290	59,725
2023-10-18	0.320	0.330	0.300	0.300	0.300	250,034
2023-10-17	0.285	0.315	0.280	0.305	0.305	253,063
2023-10-16	0.280	0.305	0.270	0.285	0.285	581,273
2023-10-13	0.300	0.310	0.270	0.280	0.280	394,566
2023-10-12	0.310	0.315	0.290	0.300	0.300	204,223
2023-10-11	0.315	0.325	0.295	0.305	0.305	451,526
2023-10-10	0.300	0.315	0.300	0.310	0.310	325,985
2023-10-09	0.335	0.350	0.270	0.290	0.290	1,840,277
2023-10-06	0.370	0.375	0.330	0.335	0.335	858,003
2023-10-05	0.405	0.420	0.360	0.385	0.385	409,102
2023-10-04	0.395	0.415	0.390	0.400	0.400	62,742
2023-10-03	0.400	0.410	0.380	0.390	0.390	522,006
2023-10-02	0.400	0.425	0.400	0.410	0.410	339,607
2023-09-29	0.400	0.420	0.390	0.400	0.400	306,090
2023-09-28	0.405	0.430	0.400	0.410	0.410	133,818
2023-09-27	0.410	0.425	0.390	0.400	0.400	772,732
2023-09-26	0.450	0.450	0.420	0.420	0.420	310,805
2023-09-25	0.450	0.465	0.440	0.445	0.445	256,416
2023-09-22	0.440	0.475	0.440	0.445	0.445	502,415
2023-09-21	0.455	0.475	0.445	0.445	0.445	397,105
2023-09-20	0.495	0.495	0.445	0.450	0.450	530,790
2023-09-19	0.460	0.500	0.455	0.470	0.470	451,339
2023-09-18	0.480	0.480	0.455	0.460	0.460	427,373
2023-09-15	0.455	0.495	0.455	0.490	0.490	1,048,464
2023-09-14	0.445	0.455	0.420	0.440	0.440	157,233
2023-09-13	0.470	0.485	0.445	0.445	0.445	255,042
2023-09-12	0.490	0.490	0.445	0.475	0.475	727,076
2023-09-11	0.440	0.510	0.435	0.490	0.490	2,369,167
2023-09-08	0.420	0.430	0.405	0.425	0.425	407,114
2023-09-07	0.425	0.435	0.420	0.425	0.425	565,064
2023-09-06	0.430	0.460	0.420	0.425	0.425	474,800
2023-09-05	0.435	0.440	0.400	0.420	0.420	385,898
2023-09-04	0.370	0.470	0.370	0.435	0.435	919,850
2023-09-01	0.380	0.400	0.355	0.385	0.385	550,042
2023-08-31	0.400	0.400	0.365	0.385	0.385	240,301
2023-08-30	0.420	0.420	0.380	0.385	0.385	334,825
2023-08-29	0.415	0.430	0.405	0.405	0.405	178,034
2023-08-28	0.450	0.455	0.400	0.415	0.415	659,703
2023-08-25	0.460	0.480	0.435	0.450	0.450	882,501
2023-08-24	0.400	0.470	0.390	0.470	0.470	1,231,624
2023-08-23	0.390	0.415	0.370	0.400	0.400	571,380
2023-08-22	0.380	0.400	0.370	0.390	0.390	411,230
2023-08-21	0.400	0.405	0.370	0.370	0.370	280,429
2023-08-18	0.405	0.405	0.375	0.400	0.400	199,287
2023-08-17	0.380	0.410	0.365	0.380	0.380	803,530
2023-08-16	0.435	0.435	0.380	0.395	0.395	923,053
2023-08-15	0.450	0.480	0.440	0.440	0.440	383,918
2023-08-14	0.400	0.465	0.380	0.450	0.450	635,122
2023-08-11	0.430	0.440	0.400	0.400	0.400	409,820
2023-08-10	0.455	0.455	0.415	0.430	0.430	242,766
2023-08-09	0.470	0.480	0.435	0.450	0.450	696,517
2023-08-08	0.520	0.545	0.430	0.455	0.455	1,086,622
2023-08-07	0.475	0.530	0.455	0.505	0.505	2,222,518
2023-08-04	0.360	0.440	0.360	0.440	0.440	1,684,774
2023-08-03	0.305	0.375	0.305	0.355	0.355	474,965
2023-08-02	0.330	0.340	0.315	0.315	0.315	325,931

← NewerPage 13 of 19 · 1,140 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.