Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.300	1.300	1.230	1.260	1.129	6,727,409
2022-04-22	1.315	1.345	1.300	1.325	1.187	4,120,878
2022-04-21	1.390	1.410	1.330	1.345	1.205	3,014,280
2022-04-20	1.435	1.435	1.390	1.400	1.255	3,492,113
2022-04-19	1.370	1.450	1.370	1.435	1.286	5,540,182
2022-04-14	1.380	1.390	1.338	1.360	1.219	4,227,182
2022-04-13	1.310	1.380	1.310	1.375	1.232	7,304,784
2022-04-12	1.285	1.325	1.240	1.315	1.178	6,411,049
2022-04-11	1.230	1.325	1.225	1.280	1.147	6,546,254
2022-04-08	1.180	1.235	1.180	1.210	1.084	2,122,461
2022-04-07	1.220	1.220	1.170	1.175	1.053	2,125,609
2022-04-06	1.230	1.238	1.190	1.215	1.089	2,839,488
2022-04-05	1.180	1.245	1.175	1.240	1.111	6,647,398
2022-04-04	1.145	1.188	1.130	1.165	1.044	4,724,986
2022-04-01	1.095	1.140	1.080	1.140	1.022	3,430,892
2022-03-31	1.070	1.120	1.070	1.110	0.995	3,508,132
2022-03-30	1.075	1.090	1.070	1.080	0.968	1,509,145
2022-03-29	1.070	1.100	1.060	1.070	0.959	2,365,944
2022-03-28	1.095	1.105	1.075	1.075	0.963	2,941,431
2022-03-25	1.115	1.120	1.075	1.075	0.963	4,254,168
2022-03-24	1.080	1.120	1.065	1.100	0.986	3,490,273
2022-03-23	1.090	1.100	1.060	1.065	0.954	2,969,123
2022-03-22	1.060	1.105	1.050	1.085	0.972	3,745,965
2022-03-21	1.025	1.075	1.025	1.055	0.945	3,211,080
2022-03-18	0.990	1.025	0.983	1.015	0.910	3,020,617
2022-03-17	0.970	0.990	0.965	0.990	0.887	2,496,464
2022-03-16	0.925	0.955	0.920	0.940	0.842	3,292,827
2022-03-15	1.000	1.000	0.935	0.945	0.847	3,767,186
2022-03-14	1.010	1.035	0.990	1.010	0.905	3,715,902
2022-03-11	1.005	1.060	0.990	0.995	0.892	5,207,559
2022-03-10	1.120	1.140	1.080	1.140	0.932	4,765,409
2022-03-09	1.120	1.150	1.105	1.130	0.924	3,722,449
2022-03-08	1.155	1.163	1.105	1.110	0.908	5,001,466
2022-03-07	1.120	1.170	1.120	1.155	0.944	5,202,726
2022-03-04	1.115	1.133	1.080	1.105	0.903	5,271,290
2022-03-03	1.075	1.125	1.058	1.120	0.916	6,469,829
2022-03-02	1.015	1.090	1.015	1.070	0.875	7,173,187
2022-03-01	0.990	1.020	0.975	1.005	0.822	6,237,288
2022-02-28	0.860	1.025	0.850	0.970	0.793	17,927,313
2022-02-25	0.740	0.755	0.730	0.735	0.601	1,631,571
2022-02-24	0.800	0.800	0.740	0.750	0.613	4,666,959
2022-02-23	0.780	0.820	0.780	0.810	0.662	2,308,983
2022-02-22	0.790	0.805	0.780	0.780	0.638	1,045,822
2022-02-21	0.775	0.810	0.770	0.795	0.650	1,376,487
2022-02-18	0.790	0.805	0.775	0.795	0.650	1,228,503
2022-02-17	0.830	0.830	0.790	0.805	0.658	1,267,468
2022-02-16	0.800	0.825	0.775	0.815	0.666	2,762,259
2022-02-15	0.830	0.833	0.785	0.785	0.642	2,702,344
2022-02-14	0.840	0.850	0.805	0.835	0.683	3,599,425
2022-02-11	0.850	0.855	0.830	0.840	0.687	1,070,135
2022-02-10	0.840	0.870	0.840	0.850	0.695	1,138,737
2022-02-09	0.875	0.875	0.835	0.845	0.691	2,448,789
2022-02-08	0.870	0.890	0.860	0.870	0.711	2,993,922
2022-02-07	0.820	0.870	0.820	0.870	0.711	3,624,521
2022-02-04	0.810	0.820	0.795	0.820	0.670	1,175,391
2022-02-03	0.815	0.820	0.795	0.805	0.658	767,566
2022-02-02	0.800	0.830	0.785	0.815	0.666	2,728,459
2022-02-01	0.785	0.800	0.765	0.800	0.654	1,497,602
2022-01-31	0.785	0.790	0.760	0.770	0.630	1,623,899
2022-01-28	0.760	0.795	0.745	0.785	0.642	2,192,085

← NewerPage 20 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.