Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.410	0.418	0.405	0.405	0.397	3,547,228
2024-03-14	0.425	0.430	0.415	0.415	0.407	2,909,113
2024-03-13	0.440	0.445	0.420	0.420	0.411	3,488,137
2024-03-12	0.440	0.450	0.435	0.445	0.436	1,964,725
2024-03-11	0.460	0.478	0.460	0.470	0.441	3,249,934
2024-03-08	0.450	0.470	0.440	0.465	0.436	4,138,453
2024-03-07	0.450	0.455	0.445	0.445	0.417	1,967,943
2024-03-06	0.455	0.460	0.443	0.455	0.427	2,258,612
2024-03-05	0.455	0.460	0.448	0.455	0.427	1,295,363
2024-03-04	0.455	0.460	0.445	0.450	0.422	3,465,860
2024-03-01	0.435	0.465	0.435	0.455	0.427	3,867,380
2024-02-29	0.435	0.440	0.420	0.430	0.403	1,996,787
2024-02-28	0.425	0.440	0.410	0.415	0.389	2,910,161
2024-02-27	0.435	0.435	0.410	0.415	0.389	2,803,376
2024-02-26	0.430	0.438	0.430	0.430	0.403	1,276,530
2024-02-23	0.430	0.433	0.425	0.425	0.399	472,741
2024-02-22	0.425	0.433	0.423	0.425	0.399	1,177,186
2024-02-21	0.440	0.440	0.425	0.425	0.399	1,513,087
2024-02-20	0.440	0.448	0.425	0.445	0.417	2,131,994
2024-02-19	0.440	0.450	0.438	0.440	0.413	1,360,355
2024-02-16	0.440	0.450	0.440	0.445	0.417	1,267,292
2024-02-15	0.435	0.445	0.430	0.445	0.417	1,397,240
2024-02-14	0.440	0.440	0.430	0.435	0.408	1,079,624
2024-02-13	0.450	0.455	0.440	0.440	0.413	1,117,690
2024-02-12	0.460	0.460	0.440	0.445	0.417	1,722,747
2024-02-09	0.460	0.465	0.455	0.460	0.431	1,061,642
2024-02-08	0.480	0.480	0.460	0.460	0.431	1,207,187
2024-02-07	0.450	0.485	0.450	0.475	0.446	2,615,528
2024-02-06	0.460	0.460	0.445	0.445	0.417	1,437,423
2024-02-05	0.470	0.470	0.455	0.455	0.427	1,544,751
2024-02-02	0.465	0.480	0.465	0.470	0.441	914,015
2024-02-01	0.475	0.475	0.458	0.465	0.436	1,932,952
2024-01-31	0.475	0.478	0.465	0.475	0.446	1,289,210
2024-01-30	0.475	0.480	0.465	0.470	0.441	1,778,653
2024-01-29	0.485	0.490	0.465	0.470	0.441	1,881,463
2024-01-25	0.465	0.485	0.465	0.485	0.455	2,695,465
2024-01-24	0.445	0.455	0.440	0.445	0.417	1,077,055
2024-01-23	0.425	0.450	0.425	0.445	0.417	1,949,616
2024-01-22	0.430	0.430	0.415	0.430	0.403	1,981,147
2024-01-19	0.440	0.443	0.425	0.425	0.399	1,063,797
2024-01-18	0.435	0.440	0.430	0.435	0.408	1,095,942
2024-01-17	0.450	0.450	0.435	0.435	0.408	916,657
2024-01-16	0.450	0.450	0.435	0.440	0.413	2,250,535
2024-01-15	0.470	0.470	0.460	0.460	0.431	283,980
2024-01-12	0.460	0.475	0.460	0.470	0.441	1,365,913
2024-01-11	0.460	0.465	0.443	0.465	0.436	1,976,981
2024-01-10	0.470	0.470	0.455	0.460	0.431	2,933,509
2024-01-09	0.470	0.475	0.460	0.470	0.441	1,373,210
2024-01-08	0.495	0.500	0.463	0.465	0.436	3,660,525
2024-01-05	0.485	0.505	0.485	0.495	0.464	3,363,999
2024-01-04	0.490	0.490	0.470	0.480	0.450	3,081,310
2024-01-03	0.505	0.505	0.480	0.495	0.464	2,653,464
2024-01-02	0.475	0.510	0.475	0.510	0.478	4,336,967
2023-12-29	0.475	0.480	0.460	0.465	0.436	1,440,227
2023-12-28	0.470	0.480	0.460	0.475	0.446	2,439,878
2023-12-27	0.440	0.468	0.440	0.465	0.436	3,577,434
2023-12-22	0.425	0.440	0.425	0.435	0.408	1,782,467
2023-12-21	0.440	0.440	0.423	0.425	0.399	1,209,365
2023-12-20	0.430	0.445	0.430	0.435	0.408	2,855,816
2023-12-19	0.430	0.440	0.415	0.435	0.408	3,167,844

← NewerPage 12 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.