Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.720	0.720	0.690	0.695	0.652	3,554,119
2023-04-03	0.725	0.735	0.710	0.715	0.671	2,311,378
2023-03-31	0.730	0.735	0.715	0.720	0.675	2,324,811
2023-03-30	0.725	0.735	0.715	0.730	0.685	2,007,711
2023-03-29	0.730	0.730	0.705	0.705	0.661	3,558,198
2023-03-28	0.700	0.745	0.700	0.730	0.685	3,106,093
2023-03-27	0.705	0.730	0.690	0.695	0.652	2,724,508
2023-03-24	0.705	0.715	0.700	0.705	0.661	1,355,566
2023-03-23	0.715	0.720	0.698	0.700	0.657	2,597,099
2023-03-22	0.735	0.740	0.715	0.715	0.671	2,845,378
2023-03-21	0.720	0.745	0.720	0.720	0.675	3,229,590
2023-03-20	0.750	0.750	0.705	0.715	0.671	5,394,071
2023-03-17	0.740	0.770	0.740	0.765	0.718	3,483,557
2023-03-16	0.755	0.755	0.715	0.735	0.689	6,191,380
2023-03-15	0.820	0.855	0.770	0.770	0.722	8,561,443
2023-03-14	0.875	0.880	0.805	0.810	0.760	6,461,101
2023-03-13	0.870	0.890	0.850	0.890	0.835	5,695,864
2023-03-10	0.915	0.915	0.870	0.875	0.821	3,811,076
2023-03-09	0.900	0.930	0.895	0.930	0.854	5,708,377
2023-03-08	0.935	0.935	0.870	0.895	0.821	10,281,774
2023-03-07	0.970	0.980	0.935	0.935	0.858	3,453,111
2023-03-06	0.990	1.015	0.963	0.975	0.895	2,721,138
2023-03-03	1.020	1.033	0.980	0.980	0.899	2,846,918
2023-03-02	0.985	1.020	0.985	1.020	0.936	5,602,451
2023-03-01	0.950	0.990	0.950	0.985	0.904	4,948,572
2023-02-28	0.950	0.975	0.935	0.950	0.872	4,290,751
2023-02-27	1.030	1.030	0.945	0.955	0.876	6,648,299
2023-02-24	1.040	1.090	1.000	1.060	0.973	11,949,056
2023-02-23	1.030	1.050	1.005	1.040	0.954	2,723,191
2023-02-22	1.035	1.040	1.010	1.030	0.945	2,186,889
2023-02-21	0.980	1.055	0.980	1.045	0.959	2,965,037
2023-02-20	1.060	1.060	0.975	0.985	0.904	3,136,460
2023-02-17	1.035	1.060	1.025	1.055	0.968	2,498,163
2023-02-16	1.040	1.045	1.020	1.030	0.945	1,431,834
2023-02-15	1.060	1.060	1.030	1.035	0.950	2,206,138
2023-02-14	1.050	1.055	1.033	1.050	0.964	1,590,708
2023-02-13	1.030	1.040	1.005	1.035	0.950	1,969,783
2023-02-10	1.050	1.070	1.020	1.025	0.941	2,370,388
2023-02-09	1.070	1.070	1.035	1.055	0.968	3,909,334
2023-02-08	1.060	1.090	1.055	1.080	0.991	5,916,451
2023-02-07	1.025	1.080	1.020	1.050	0.964	2,839,223
2023-02-06	1.030	1.035	1.020	1.025	0.941	1,441,687
2023-02-03	1.030	1.045	1.020	1.030	0.945	1,604,130
2023-02-02	1.080	1.080	1.035	1.035	0.950	2,715,216
2023-02-01	1.020	1.075	1.015	1.070	0.982	3,764,674
2023-01-31	1.020	1.030	1.000	1.015	0.932	3,297,008
2023-01-30	1.060	1.075	1.020	1.025	0.941	2,559,583
2023-01-27	1.070	1.110	1.040	1.055	0.968	5,889,110
2023-01-25	1.025	1.065	1.020	1.050	0.964	2,963,186
2023-01-24	1.030	1.040	1.010	1.025	0.941	2,497,080
2023-01-23	1.080	1.080	1.023	1.030	0.945	4,773,321
2023-01-20	1.025	1.080	1.020	1.080	0.991	6,021,567
2023-01-19	0.975	1.020	0.960	1.020	0.936	3,861,467
2023-01-18	0.960	0.980	0.950	0.970	0.890	2,178,250
2023-01-17	0.970	0.970	0.950	0.950	0.872	2,025,156
2023-01-16	0.945	0.985	0.945	0.985	0.904	4,486,155
2023-01-13	0.925	0.950	0.910	0.940	0.863	5,295,877
2023-01-12	0.920	0.920	0.905	0.920	0.844	2,948,923
2023-01-11	0.895	0.920	0.895	0.920	0.844	1,606,368
2023-01-10	0.910	0.915	0.880	0.880	0.808	1,818,856

← NewerPage 16 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.