Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.790	0.853	0.790	0.800	0.734	6,715,965
2022-10-12	0.775	0.780	0.758	0.780	0.716	1,580,042
2022-10-11	0.790	0.795	0.765	0.770	0.707	2,080,794
2022-10-10	0.780	0.800	0.770	0.785	0.720	1,988,121
2022-10-07	0.800	0.800	0.783	0.790	0.725	1,812,732
2022-10-06	0.790	0.815	0.765	0.810	0.743	3,005,914
2022-10-05	0.750	0.785	0.730	0.785	0.720	4,977,182
2022-10-04	0.725	0.740	0.700	0.730	0.670	3,292,469
2022-10-03	0.700	0.730	0.700	0.715	0.656	2,292,940
2022-09-30	0.715	0.715	0.695	0.700	0.642	2,430,336
2022-09-29	0.730	0.730	0.693	0.720	0.661	4,127,718
2022-09-28	0.725	0.730	0.685	0.720	0.661	4,428,665
2022-09-27	0.695	0.735	0.695	0.725	0.665	3,757,115
2022-09-26	0.745	0.745	0.695	0.700	0.642	4,082,324
2022-09-23	0.735	0.755	0.725	0.750	0.688	2,943,218
2022-09-21	0.740	0.740	0.710	0.735	0.675	3,427,367
2022-09-20	0.750	0.773	0.740	0.740	0.679	2,873,551
2022-09-19	0.760	0.780	0.740	0.750	0.688	3,152,845
2022-09-16	0.770	0.800	0.745	0.745	0.684	15,614,369
2022-09-15	0.775	0.800	0.760	0.780	0.716	4,276,878
2022-09-14	0.750	0.778	0.750	0.760	0.698	4,336,735
2022-09-13	0.830	0.830	0.780	0.780	0.716	5,084,329
2022-09-12	0.860	0.870	0.825	0.850	0.762	4,874,511
2022-09-09	0.790	0.845	0.785	0.845	0.757	5,543,980
2022-09-08	0.750	0.785	0.740	0.785	0.704	5,518,198
2022-09-07	0.750	0.775	0.730	0.745	0.668	6,440,334
2022-09-06	0.750	0.765	0.735	0.755	0.677	4,615,432
2022-09-05	0.745	0.783	0.725	0.745	0.668	7,378,587
2022-09-02	0.850	0.850	0.720	0.740	0.663	13,057,948
2022-09-01	0.870	0.870	0.835	0.855	0.766	7,120,687
2022-08-31	0.840	0.885	0.830	0.880	0.789	10,910,920
2022-08-30	0.985	1.000	0.845	0.860	0.771	19,758,629
2022-08-29	1.280	1.300	0.960	0.975	0.874	15,330,527
2022-08-26	1.400	1.405	1.340	1.355	1.214	3,226,056
2022-08-25	1.380	1.425	1.375	1.380	1.237	2,702,902
2022-08-24	1.265	1.400	1.265	1.400	1.255	7,527,533
2022-08-23	1.240	1.270	1.235	1.250	1.120	1,950,794
2022-08-22	1.250	1.280	1.230	1.265	1.134	2,158,366
2022-08-19	1.230	1.280	1.220	1.265	1.134	3,070,604
2022-08-18	1.235	1.243	1.213	1.235	1.107	1,535,830
2022-08-17	1.310	1.320	1.225	1.230	1.102	3,990,053
2022-08-16	1.305	1.340	1.290	1.315	1.178	3,490,530
2022-08-15	1.220	1.300	1.220	1.300	1.165	4,841,090
2022-08-12	1.200	1.220	1.195	1.210	1.084	1,677,380
2022-08-11	1.210	1.240	1.190	1.190	1.066	3,450,224
2022-08-10	1.180	1.225	1.180	1.210	1.084	3,913,726
2022-08-09	1.200	1.245	1.200	1.200	1.075	2,101,385
2022-08-08	1.155	1.200	1.155	1.200	1.075	2,892,471
2022-08-05	1.130	1.150	1.115	1.145	1.026	2,400,399
2022-08-04	1.130	1.130	1.080	1.120	1.004	3,396,889
2022-08-03	1.150	1.165	1.115	1.135	1.017	3,503,951
2022-08-02	1.135	1.165	1.125	1.165	1.044	4,128,964
2022-08-01	1.160	1.175	1.130	1.150	1.031	4,082,516
2022-07-29	1.200	1.200	1.118	1.120	1.004	3,687,957
2022-07-28	1.185	1.205	1.165	1.200	1.075	3,411,292
2022-07-27	1.160	1.190	1.140	1.150	1.031	3,608,390
2022-07-26	1.290	1.310	1.140	1.165	1.044	8,621,657
2022-07-25	1.315	1.330	1.295	1.315	1.178	2,503,441
2022-07-22	1.280	1.298	1.245	1.290	1.156	2,993,365
2022-07-21	1.235	1.270	1.225	1.270	1.138	2,805,054

← NewerPage 18 of 22 · 1,265 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.