Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.530	0.538	0.520	0.520	0.488	1,649,007
2023-06-30	0.520	0.540	0.510	0.535	0.502	2,740,584
2023-06-29	0.530	0.535	0.520	0.520	0.488	1,458,790
2023-06-28	0.515	0.530	0.510	0.530	0.497	2,475,773
2023-06-27	0.490	0.515	0.490	0.515	0.483	2,606,759
2023-06-26	0.490	0.495	0.470	0.490	0.460	4,194,527
2023-06-23	0.515	0.515	0.493	0.495	0.464	3,487,200
2023-06-22	0.530	0.530	0.510	0.510	0.478	3,217,369
2023-06-21	0.555	0.555	0.525	0.530	0.497	4,437,597
2023-06-20	0.540	0.560	0.535	0.560	0.525	1,924,622
2023-06-19	0.545	0.550	0.530	0.535	0.502	1,537,837
2023-06-16	0.530	0.555	0.525	0.545	0.511	4,095,856
2023-06-15	0.540	0.545	0.520	0.530	0.497	1,220,670
2023-06-14	0.530	0.545	0.530	0.535	0.502	1,535,580
2023-06-13	0.535	0.540	0.520	0.525	0.492	1,691,271
2023-06-09	0.550	0.550	0.533	0.535	0.502	1,163,535
2023-06-08	0.535	0.545	0.530	0.545	0.511	1,273,322
2023-06-07	0.555	0.575	0.525	0.525	0.492	3,393,838
2023-06-06	0.530	0.550	0.525	0.550	0.516	2,141,109
2023-06-05	0.540	0.553	0.530	0.530	0.497	2,600,172
2023-06-02	0.520	0.540	0.520	0.535	0.502	2,601,924
2023-06-01	0.525	0.525	0.505	0.510	0.478	2,666,522
2023-05-31	0.540	0.540	0.510	0.525	0.492	3,435,640
2023-05-30	0.540	0.550	0.525	0.540	0.507	2,107,641
2023-05-29	0.540	0.550	0.535	0.535	0.502	1,151,774
2023-05-26	0.520	0.545	0.520	0.535	0.502	2,961,766
2023-05-25	0.525	0.525	0.515	0.520	0.488	2,106,067
2023-05-24	0.540	0.540	0.520	0.525	0.492	2,483,894
2023-05-23	0.555	0.570	0.545	0.545	0.511	1,467,810
2023-05-22	0.575	0.575	0.555	0.560	0.525	1,242,253
2023-05-19	0.560	0.575	0.553	0.575	0.539	2,093,951
2023-05-18	0.560	0.565	0.550	0.560	0.525	1,681,018
2023-05-17	0.545	0.550	0.535	0.545	0.511	1,945,561
2023-05-16	0.550	0.560	0.535	0.535	0.502	2,894,215
2023-05-15	0.565	0.570	0.540	0.545	0.511	4,129,477
2023-05-12	0.590	0.600	0.565	0.565	0.530	4,887,643
2023-05-11	0.610	0.615	0.595	0.600	0.563	2,691,926
2023-05-10	0.590	0.620	0.590	0.615	0.577	3,659,228
2023-05-09	0.605	0.605	0.590	0.595	0.558	1,679,254
2023-05-08	0.595	0.610	0.595	0.610	0.572	2,420,522
2023-05-05	0.590	0.600	0.585	0.595	0.558	2,250,763
2023-05-04	0.595	0.608	0.590	0.590	0.553	1,619,253
2023-05-03	0.595	0.600	0.585	0.600	0.563	1,441,732
2023-05-02	0.610	0.620	0.595	0.600	0.563	2,883,967
2023-05-01	0.615	0.630	0.615	0.615	0.577	2,949,937
2023-04-28	0.615	0.620	0.590	0.615	0.577	1,685,926
2023-04-27	0.600	0.620	0.600	0.605	0.567	2,925,395
2023-04-26	0.635	0.635	0.595	0.595	0.558	4,575,919
2023-04-24	0.635	0.645	0.625	0.630	0.591	1,469,953
2023-04-21	0.645	0.665	0.635	0.635	0.596	2,122,240
2023-04-20	0.680	0.680	0.640	0.640	0.600	5,037,355
2023-04-19	0.680	0.705	0.675	0.675	0.633	2,149,235
2023-04-18	0.685	0.695	0.665	0.690	0.647	2,737,394
2023-04-17	0.690	0.700	0.680	0.690	0.647	1,841,931
2023-04-14	0.725	0.725	0.695	0.695	0.652	1,907,266
2023-04-13	0.720	0.725	0.700	0.720	0.675	3,779,191
2023-04-12	0.700	0.725	0.695	0.715	0.671	2,347,636
2023-04-11	0.670	0.700	0.670	0.700	0.657	2,444,996
2023-04-06	0.665	0.680	0.660	0.675	0.633	2,153,493
2023-04-05	0.690	0.700	0.665	0.665	0.624	4,206,302

← NewerPage 15 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.