Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.420	0.440	0.415	0.435	0.408	2,362,295
2023-12-15	0.415	0.425	0.413	0.420	0.394	2,530,559
2023-12-14	0.405	0.420	0.405	0.410	0.385	2,169,075
2023-12-13	0.400	0.405	0.390	0.405	0.380	7,057,219
2023-12-12	0.415	0.420	0.395	0.395	0.371	2,429,708
2023-12-11	0.420	0.435	0.403	0.415	0.389	3,104,913
2023-12-08	0.415	0.423	0.405	0.410	0.385	2,352,081
2023-12-07	0.385	0.410	0.380	0.410	0.385	9,395,154
2023-12-06	0.385	0.395	0.380	0.385	0.361	6,466,237
2023-12-05	0.400	0.405	0.380	0.385	0.361	3,836,158
2023-12-04	0.425	0.430	0.400	0.400	0.375	6,466,058
2023-12-01	0.430	0.443	0.420	0.420	0.394	1,527,482
2023-11-30	0.440	0.450	0.430	0.430	0.403	21,708,091
2023-11-29	0.440	0.460	0.440	0.445	0.417	1,554,416
2023-11-28	0.430	0.445	0.425	0.440	0.413	1,976,859
2023-11-27	0.445	0.450	0.425	0.425	0.399	2,855,375
2023-11-24	0.470	0.475	0.440	0.440	0.413	5,132,010
2023-11-23	0.480	0.483	0.463	0.470	0.441	2,880,471
2023-11-22	0.500	0.500	0.480	0.485	0.455	2,106,134
2023-11-21	0.500	0.513	0.495	0.500	0.469	1,394,228
2023-11-20	0.515	0.515	0.490	0.495	0.464	1,578,613
2023-11-17	0.520	0.525	0.500	0.505	0.474	1,806,215
2023-11-16	0.515	0.520	0.500	0.520	0.488	2,364,045
2023-11-15	0.525	0.530	0.510	0.510	0.478	3,019,095
2023-11-14	0.510	0.520	0.500	0.520	0.488	2,025,073
2023-11-13	0.480	0.510	0.475	0.505	0.474	4,023,972
2023-11-10	0.460	0.470	0.455	0.470	0.441	749,323
2023-11-09	0.450	0.470	0.450	0.460	0.431	942,313
2023-11-08	0.475	0.475	0.455	0.455	0.427	1,110,263
2023-11-07	0.470	0.475	0.465	0.465	0.436	665,143
2023-11-06	0.465	0.475	0.460	0.465	0.436	1,073,924
2023-11-03	0.440	0.470	0.435	0.465	0.436	3,348,989
2023-11-02	0.420	0.440	0.420	0.440	0.413	1,543,025
2023-11-01	0.415	0.425	0.405	0.415	0.389	1,364,986
2023-10-31	0.420	0.420	0.405	0.415	0.389	1,574,379
2023-10-30	0.430	0.435	0.410	0.415	0.389	1,860,390
2023-10-27	0.415	0.435	0.415	0.435	0.408	1,259,244
2023-10-26	0.415	0.420	0.408	0.415	0.389	1,619,915
2023-10-25	0.430	0.430	0.415	0.420	0.394	1,807,123
2023-10-24	0.425	0.430	0.420	0.430	0.403	586,647
2023-10-23	0.440	0.440	0.420	0.420	0.394	1,372,407
2023-10-20	0.430	0.440	0.430	0.440	0.413	701,699
2023-10-19	0.430	0.440	0.430	0.440	0.413	421,466
2023-10-18	0.445	0.445	0.430	0.440	0.413	432,902
2023-10-17	0.430	0.445	0.428	0.445	0.417	1,026,308
2023-10-16	0.440	0.440	0.420	0.425	0.399	1,715,409
2023-10-13	0.445	0.445	0.440	0.440	0.413	323,435
2023-10-12	0.450	0.450	0.435	0.440	0.413	1,515,278
2023-10-11	0.450	0.450	0.440	0.445	0.417	1,281,714
2023-10-10	0.445	0.448	0.435	0.440	0.413	2,241,940
2023-10-09	0.460	0.460	0.445	0.445	0.417	612,907
2023-10-06	0.450	0.455	0.445	0.455	0.427	886,997
2023-10-05	0.470	0.470	0.450	0.450	0.422	917,469
2023-10-04	0.470	0.470	0.460	0.465	0.436	808,193
2023-10-03	0.480	0.485	0.470	0.475	0.446	474,718
2023-10-02	0.465	0.490	0.465	0.485	0.455	749,500
2023-09-29	0.465	0.475	0.460	0.475	0.446	903,921
2023-09-28	0.455	0.470	0.455	0.465	0.436	487,038
2023-09-27	0.450	0.458	0.450	0.450	0.422	1,024,093
2023-09-26	0.465	0.470	0.453	0.455	0.427	2,391,477

← NewerPage 13 of 22 · 1,271 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.