Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.255	0.260	0.250	0.250	0.245	3,812,181
2024-09-04	0.270	0.270	0.255	0.255	0.250	3,609,512
2024-09-03	0.270	0.275	0.268	0.275	0.269	1,431,042
2024-09-02	0.275	0.275	0.265	0.270	0.265	2,566,114
2024-08-30	0.275	0.285	0.270	0.275	0.269	2,979,631
2024-08-29	0.280	0.280	0.275	0.280	0.274	1,014,937
2024-08-28	0.275	0.280	0.275	0.275	0.269	1,252,196
2024-08-27	0.270	0.285	0.270	0.280	0.274	1,456,648
2024-08-26	0.280	0.280	0.270	0.270	0.265	3,557,135
2024-08-23	0.295	0.295	0.275	0.275	0.269	3,291,042
2024-08-22	0.300	0.300	0.295	0.300	0.294	796,291
2024-08-21	0.285	0.298	0.285	0.295	0.289	1,758,160
2024-08-20	0.295	0.300	0.280	0.285	0.279	2,759,248
2024-08-19	0.295	0.300	0.290	0.300	0.294	1,000,223
2024-08-16	0.290	0.300	0.290	0.290	0.284	1,125,332
2024-08-15	0.300	0.305	0.285	0.285	0.279	2,297,739
2024-08-14	0.310	0.310	0.300	0.305	0.299	1,640,407
2024-08-13	0.315	0.318	0.305	0.305	0.299	1,709,328
2024-08-12	0.320	0.320	0.310	0.315	0.309	913,979
2024-08-09	0.310	0.323	0.310	0.310	0.304	1,472,380
2024-08-08	0.310	0.315	0.305	0.310	0.304	2,150,947
2024-08-07	0.305	0.315	0.303	0.310	0.304	1,334,139
2024-08-06	0.300	0.315	0.300	0.300	0.294	1,420,551
2024-08-05	0.310	0.310	0.300	0.300	0.294	2,918,644
2024-08-02	0.315	0.315	0.300	0.315	0.309	4,317,505
2024-08-01	0.325	0.325	0.310	0.315	0.309	1,429,319
2024-07-31	0.320	0.325	0.310	0.320	0.314	1,490,616
2024-07-30	0.325	0.328	0.315	0.315	0.309	2,603,475
2024-07-29	0.330	0.338	0.320	0.320	0.314	1,634,548
2024-07-26	0.330	0.335	0.330	0.330	0.323	508,947
2024-07-25	0.335	0.335	0.320	0.330	0.323	2,242,286
2024-07-24	0.345	0.345	0.330	0.335	0.328	1,834,749
2024-07-23	0.355	0.360	0.340	0.340	0.333	1,867,546
2024-07-22	0.355	0.355	0.350	0.350	0.343	945,627
2024-07-19	0.360	0.360	0.350	0.355	0.348	668,891
2024-07-18	0.375	0.375	0.355	0.360	0.353	2,043,629
2024-07-17	0.375	0.380	0.370	0.375	0.367	906,250
2024-07-16	0.380	0.380	0.365	0.370	0.362	1,003,116
2024-07-15	0.380	0.385	0.375	0.380	0.372	937,147
2024-07-12	0.370	0.380	0.368	0.375	0.367	952,730
2024-07-11	0.360	0.370	0.360	0.365	0.358	1,666,126
2024-07-10	0.365	0.365	0.355	0.360	0.353	1,727,593
2024-07-09	0.370	0.380	0.365	0.370	0.362	1,000,039
2024-07-08	0.385	0.385	0.368	0.370	0.362	1,041,460
2024-07-05	0.395	0.398	0.383	0.385	0.377	1,405,873
2024-07-04	0.385	0.395	0.385	0.395	0.387	1,422,488
2024-07-03	0.385	0.390	0.380	0.380	0.372	1,533,723
2024-07-02	0.380	0.390	0.375	0.385	0.377	1,715,965
2024-07-01	0.360	0.380	0.360	0.380	0.372	1,421,412
2024-06-28	0.380	0.383	0.355	0.360	0.353	3,169,342
2024-06-27	0.370	0.380	0.360	0.380	0.372	2,466,915
2024-06-26	0.365	0.375	0.360	0.370	0.362	2,616,641
2024-06-25	0.345	0.363	0.345	0.360	0.353	1,892,436
2024-06-24	0.355	0.355	0.335	0.340	0.333	1,907,953
2024-06-21	0.360	0.365	0.350	0.350	0.343	1,253,837
2024-06-20	0.340	0.360	0.333	0.360	0.353	4,526,211
2024-06-19	0.325	0.335	0.325	0.335	0.328	1,105,293
2024-06-18	0.320	0.330	0.320	0.325	0.318	1,585,926
2024-06-17	0.330	0.330	0.320	0.320	0.314	1,465,793
2024-06-14	0.330	0.335	0.320	0.330	0.323	1,885,070

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-13	0.0050 AUD
2024-03-12	0.0200 AUD
2023-03-10	0.0200 AUD
2022-09-13	0.0200 AUD
2022-03-11	0.1000 AUD
2021-12-15	0.1000 AUD
2021-09-13	0.0200 AUD
2021-03-12	0.0200 AUD
2020-09-11	0.0100 AUD
2020-03-13	0.0100 AUD
2019-09-10	0.0100 AUD
2019-03-14	0.0100 AUD

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