Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.200	1.225	1.190	1.225	1.098	2,879,833
2022-07-19	1.180	1.240	1.160	1.175	1.053	3,430,967
2022-07-18	1.130	1.200	1.130	1.200	1.075	3,988,147
2022-07-15	1.125	1.145	1.120	1.130	1.013	1,996,290
2022-07-14	1.165	1.200	1.155	1.160	1.040	2,554,208
2022-07-13	1.125	1.150	1.105	1.150	1.031	2,376,593
2022-07-12	1.150	1.150	1.115	1.135	1.017	1,631,432
2022-07-11	1.185	1.185	1.150	1.150	1.031	1,288,257
2022-07-08	1.180	1.200	1.170	1.180	1.057	1,724,930
2022-07-07	1.130	1.150	1.103	1.145	1.026	3,311,807
2022-07-06	1.140	1.170	1.105	1.105	0.990	3,717,845
2022-07-05	1.150	1.180	1.120	1.165	1.044	3,515,097
2022-07-04	1.220	1.230	1.160	1.160	1.040	2,650,758
2022-07-01	1.260	1.285	1.245	1.245	1.116	2,130,524
2022-06-30	1.315	1.335	1.265	1.265	1.134	2,092,420
2022-06-29	1.300	1.320	1.270	1.320	1.183	2,196,767
2022-06-28	1.300	1.320	1.270	1.320	1.183	3,847,274
2022-06-27	1.225	1.280	1.225	1.255	1.125	3,436,035
2022-06-24	1.165	1.230	1.165	1.200	1.075	2,814,164
2022-06-23	1.200	1.215	1.150	1.180	1.057	4,211,148
2022-06-22	1.320	1.325	1.230	1.240	1.111	4,143,048
2022-06-21	1.240	1.310	1.230	1.310	1.174	7,007,968
2022-06-20	1.385	1.400	1.235	1.235	1.107	5,833,411
2022-06-17	1.435	1.470	1.378	1.425	1.277	4,265,856
2022-06-16	1.500	1.525	1.468	1.510	1.353	3,017,537
2022-06-15	1.410	1.450	1.400	1.435	1.286	3,921,315
2022-06-14	1.500	1.520	1.415	1.435	1.286	8,199,535
2022-06-10	1.675	1.675	1.590	1.620	1.452	4,288,820
2022-06-09	1.770	1.790	1.705	1.705	1.528	3,514,312
2022-06-08	1.715	1.770	1.710	1.765	1.582	3,678,459
2022-06-07	1.670	1.715	1.670	1.690	1.515	3,891,463
2022-06-06	1.680	1.700	1.655	1.670	1.497	1,645,319
2022-06-03	1.665	1.720	1.660	1.690	1.515	3,657,554
2022-06-02	1.570	1.630	1.560	1.610	1.443	2,313,813
2022-06-01	1.605	1.605	1.530	1.575	1.411	4,974,794
2022-05-31	1.615	1.675	1.600	1.645	1.474	27,338,212
2022-05-30	1.580	1.620	1.573	1.585	1.420	2,936,588
2022-05-27	1.560	1.585	1.525	1.550	1.389	3,223,735
2022-05-26	1.600	1.615	1.520	1.560	1.398	3,795,158
2022-05-25	1.720	1.720	1.525	1.580	1.416	9,273,747
2022-05-24	1.620	1.735	1.610	1.690	1.515	8,909,445
2022-05-23	1.590	1.665	1.590	1.600	1.434	5,116,222
2022-05-20	1.450	1.555	1.450	1.545	1.385	4,574,261
2022-05-19	1.350	1.450	1.305	1.445	1.295	4,832,141
2022-05-18	1.360	1.438	1.350	1.420	1.273	8,211,038
2022-05-17	1.275	1.345	1.265	1.325	1.187	2,987,689
2022-05-16	1.240	1.285	1.235	1.265	1.134	4,809,824
2022-05-13	1.180	1.240	1.180	1.220	1.093	2,755,440
2022-05-12	1.210	1.245	1.185	1.190	1.066	2,453,158
2022-05-11	1.205	1.225	1.160	1.225	1.098	4,305,293
2022-05-10	1.235	1.260	1.155	1.220	1.093	8,952,087
2022-05-09	1.370	1.370	1.260	1.270	1.138	3,658,311
2022-05-06	1.400	1.405	1.355	1.385	1.241	3,074,755
2022-05-05	1.370	1.445	1.370	1.440	1.290	6,060,335
2022-05-04	1.360	1.405	1.340	1.350	1.210	3,158,174
2022-05-03	1.370	1.410	1.345	1.345	1.205	3,429,615
2022-05-02	1.335	1.380	1.330	1.370	1.228	2,999,139
2022-04-29	1.370	1.385	1.340	1.350	1.210	2,642,061
2022-04-28	1.310	1.370	1.305	1.370	1.228	2,945,422
2022-04-27	1.230	1.300	1.225	1.290	1.156	4,090,225

← NewerPage 19 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.