Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.475	0.475	0.465	0.470	0.441	491,824
2023-09-22	0.455	0.475	0.445	0.470	0.441	882,256
2023-09-21	0.465	0.465	0.450	0.455	0.427	848,471
2023-09-20	0.480	0.480	0.455	0.465	0.436	1,129,176
2023-09-19	0.470	0.490	0.470	0.485	0.455	1,348,001
2023-09-18	0.485	0.490	0.465	0.465	0.436	1,333,830
2023-09-15	0.465	0.505	0.460	0.480	0.450	9,598,809
2023-09-14	0.440	0.463	0.440	0.455	0.427	1,032,697
2023-09-13	0.465	0.465	0.438	0.445	0.417	1,168,741
2023-09-12	0.455	0.460	0.445	0.460	0.431	2,213,539
2023-09-11	0.445	0.455	0.435	0.455	0.427	903,396
2023-09-08	0.455	0.455	0.435	0.440	0.413	526,551
2023-09-07	0.460	0.460	0.440	0.445	0.417	885,085
2023-09-06	0.475	0.480	0.458	0.465	0.436	1,540,931
2023-09-05	0.480	0.480	0.465	0.475	0.446	1,674,356
2023-09-04	0.460	0.475	0.460	0.465	0.436	979,272
2023-09-01	0.450	0.460	0.440	0.460	0.431	963,492
2023-08-31	0.445	0.460	0.445	0.455	0.427	1,988,876
2023-08-30	0.420	0.455	0.420	0.450	0.422	2,645,116
2023-08-29	0.435	0.435	0.410	0.415	0.389	3,892,549
2023-08-28	0.490	0.490	0.430	0.435	0.408	6,184,651
2023-08-25	0.510	0.520	0.495	0.495	0.464	1,842,540
2023-08-24	0.515	0.525	0.515	0.515	0.483	493,465
2023-08-23	0.520	0.528	0.515	0.520	0.488	940,852
2023-08-22	0.525	0.530	0.515	0.525	0.492	601,814
2023-08-21	0.510	0.528	0.510	0.525	0.492	1,863,515
2023-08-18	0.510	0.515	0.505	0.505	0.474	901,710
2023-08-17	0.500	0.513	0.493	0.510	0.478	860,547
2023-08-16	0.500	0.510	0.495	0.510	0.478	924,855
2023-08-15	0.495	0.510	0.495	0.500	0.469	1,234,363
2023-08-14	0.505	0.515	0.495	0.495	0.464	1,845,203
2023-08-11	0.510	0.515	0.505	0.515	0.483	719,679
2023-08-10	0.510	0.515	0.505	0.505	0.474	889,825
2023-08-09	0.510	0.515	0.505	0.515	0.483	1,029,785
2023-08-08	0.530	0.535	0.510	0.510	0.478	1,439,401
2023-08-07	0.530	0.540	0.525	0.525	0.492	889,319
2023-08-04	0.515	0.535	0.510	0.535	0.502	1,556,732
2023-08-03	0.510	0.515	0.505	0.515	0.483	2,509,539
2023-08-02	0.530	0.535	0.525	0.525	0.492	623,765
2023-08-01	0.540	0.540	0.525	0.525	0.492	643,168
2023-07-31	0.525	0.540	0.525	0.540	0.507	954,403
2023-07-28	0.530	0.533	0.520	0.525	0.492	1,991,566
2023-07-27	0.555	0.555	0.535	0.535	0.502	1,681,587
2023-07-26	0.590	0.590	0.550	0.550	0.516	3,498,183
2023-07-25	0.550	0.580	0.545	0.580	0.544	1,699,271
2023-07-24	0.570	0.570	0.540	0.540	0.507	2,285,731
2023-07-21	0.605	0.605	0.570	0.570	0.535	2,625,605
2023-07-20	0.570	0.610	0.565	0.600	0.563	4,181,937
2023-07-19	0.550	0.570	0.550	0.570	0.535	1,341,417
2023-07-18	0.565	0.575	0.550	0.550	0.516	1,838,137
2023-07-17	0.575	0.580	0.565	0.565	0.530	1,917,545
2023-07-14	0.555	0.575	0.555	0.565	0.530	2,346,568
2023-07-13	0.535	0.550	0.530	0.550	0.516	2,354,785
2023-07-12	0.515	0.533	0.515	0.525	0.492	1,365,707
2023-07-11	0.515	0.520	0.510	0.515	0.483	780,453
2023-07-10	0.515	0.520	0.510	0.510	0.478	671,522
2023-07-07	0.510	0.515	0.500	0.515	0.483	1,349,854
2023-07-06	0.530	0.535	0.510	0.515	0.483	1,969,371
2023-07-05	0.520	0.535	0.520	0.525	0.492	1,477,050
2023-07-04	0.520	0.535	0.520	0.520	0.488	2,684,521

← NewerPage 14 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.