Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.910	0.915	0.880	0.880	0.808	1,818,856
2023-01-09	0.925	0.925	0.898	0.905	0.831	1,844,575
2023-01-06	0.895	0.920	0.890	0.920	0.844	5,327,911
2023-01-05	0.880	0.900	0.880	0.900	0.826	4,274,396
2023-01-04	0.825	0.860	0.820	0.860	0.789	2,380,454
2023-01-03	0.840	0.850	0.815	0.820	0.753	2,374,578
2022-12-30	0.835	0.850	0.830	0.845	0.776	1,577,602
2022-12-29	0.840	0.845	0.823	0.825	0.757	1,404,129
2022-12-28	0.830	0.850	0.820	0.850	0.780	1,383,208
2022-12-23	0.860	0.860	0.820	0.825	0.757	2,298,814
2022-12-22	0.855	0.870	0.840	0.870	0.798	3,526,566
2022-12-21	0.845	0.860	0.835	0.850	0.780	1,714,165
2022-12-20	0.835	0.845	0.820	0.835	0.766	1,898,741
2022-12-19	0.850	0.865	0.830	0.835	0.766	1,319,640
2022-12-16	0.880	0.880	0.825	0.860	0.789	4,243,892
2022-12-15	0.880	0.895	0.865	0.890	0.817	2,479,953
2022-12-14	0.870	0.880	0.830	0.880	0.808	3,528,804
2022-12-13	0.895	0.895	0.840	0.860	0.789	3,490,984
2022-12-12	0.950	0.970	0.875	0.875	0.803	7,026,496
2022-12-09	0.920	0.945	0.920	0.945	0.867	3,747,839
2022-12-08	0.910	0.915	0.880	0.910	0.835	4,471,125
2022-12-07	0.870	0.920	0.850	0.920	0.844	8,518,968
2022-12-06	0.830	0.885	0.813	0.875	0.803	5,458,719
2022-12-05	0.830	0.865	0.830	0.840	0.771	6,112,283
2022-12-02	0.820	0.830	0.805	0.820	0.753	3,385,080
2022-12-01	0.760	0.820	0.760	0.820	0.753	6,019,044
2022-11-30	0.765	0.775	0.745	0.760	0.698	3,180,851
2022-11-29	0.760	0.775	0.745	0.770	0.707	1,928,544
2022-11-28	0.760	0.775	0.750	0.760	0.698	1,497,960
2022-11-25	0.780	0.785	0.760	0.760	0.698	1,269,451
2022-11-24	0.790	0.790	0.765	0.770	0.707	960,766
2022-11-23	0.785	0.795	0.770	0.790	0.725	1,733,145
2022-11-22	0.765	0.780	0.745	0.780	0.716	1,693,084
2022-11-21	0.770	0.770	0.740	0.760	0.698	1,743,884
2022-11-18	0.755	0.770	0.740	0.770	0.707	2,581,102
2022-11-17	0.760	0.770	0.740	0.745	0.684	2,270,340
2022-11-16	0.810	0.810	0.750	0.765	0.702	4,703,088
2022-11-15	0.820	0.820	0.785	0.805	0.739	2,663,675
2022-11-14	0.780	0.850	0.780	0.820	0.753	6,475,175
2022-11-11	0.730	0.750	0.730	0.750	0.688	3,207,353
2022-11-10	0.710	0.720	0.695	0.715	0.656	2,200,492
2022-11-09	0.710	0.735	0.700	0.730	0.670	3,332,080
2022-11-08	0.715	0.720	0.695	0.700	0.642	1,806,067
2022-11-07	0.695	0.715	0.680	0.710	0.652	2,610,009
2022-11-04	0.635	0.685	0.630	0.680	0.624	5,299,217
2022-11-03	0.635	0.640	0.610	0.635	0.583	2,279,735
2022-11-02	0.625	0.645	0.625	0.640	0.587	2,590,760
2022-11-01	0.615	0.635	0.608	0.625	0.574	3,378,393
2022-10-31	0.610	0.633	0.608	0.620	0.569	3,098,362
2022-10-28	0.720	0.720	0.600	0.605	0.555	9,521,944
2022-10-27	0.750	0.755	0.730	0.730	0.670	986,344
2022-10-26	0.750	0.765	0.735	0.745	0.684	1,510,983
2022-10-25	0.760	0.763	0.740	0.745	0.684	887,395
2022-10-24	0.745	0.765	0.735	0.755	0.693	3,540,967
2022-10-21	0.730	0.740	0.720	0.720	0.661	3,520,240
2022-10-20	0.780	0.780	0.730	0.730	0.670	2,556,794
2022-10-19	0.780	0.790	0.760	0.780	0.716	2,613,870
2022-10-18	0.765	0.780	0.750	0.770	0.707	1,958,303
2022-10-17	0.765	0.765	0.745	0.755	0.693	1,780,257
2022-10-14	0.810	0.810	0.775	0.785	0.720	2,037,271

← NewerPage 17 of 22 · 1,272 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.