Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.725	0.775	0.725	0.755	0.617	2,209,854
2022-01-25	0.750	0.765	0.720	0.720	0.589	3,098,098
2022-01-24	0.770	0.780	0.755	0.755	0.617	2,435,690
2022-01-21	0.820	0.820	0.770	0.780	0.638	2,675,504
2022-01-20	0.800	0.825	0.800	0.820	0.670	1,933,411
2022-01-19	0.805	0.810	0.785	0.795	0.650	1,954,853
2022-01-18	0.830	0.830	0.805	0.820	0.670	3,067,382
2022-01-17	0.840	0.850	0.815	0.830	0.679	2,404,280
2022-01-14	0.830	0.860	0.825	0.840	0.687	3,872,288
2022-01-13	0.815	0.850	0.815	0.835	0.683	2,559,717
2022-01-12	0.840	0.840	0.815	0.830	0.679	1,610,806
2022-01-11	0.830	0.850	0.820	0.835	0.683	1,761,427
2022-01-10	0.825	0.845	0.815	0.840	0.687	3,009,394
2022-01-07	0.750	0.825	0.750	0.810	0.662	3,868,140
2022-01-06	0.760	0.775	0.745	0.750	0.613	2,727,039
2022-01-05	0.795	0.795	0.755	0.775	0.634	1,676,818
2022-01-04	0.765	0.790	0.755	0.785	0.642	4,831,554
2021-12-31	0.740	0.760	0.730	0.755	0.617	1,922,520
2021-12-30	0.710	0.740	0.710	0.730	0.597	1,825,604
2021-12-29	0.710	0.710	0.690	0.705	0.576	2,019,259
2021-12-24	0.710	0.710	0.700	0.710	0.580	604,778
2021-12-23	0.695	0.720	0.690	0.705	0.576	1,419,049
2021-12-22	0.695	0.710	0.680	0.705	0.576	3,685,839
2021-12-21	0.660	0.705	0.660	0.705	0.576	2,487,835
2021-12-20	0.670	0.675	0.655	0.660	0.540	1,300,200
2021-12-17	0.655	0.675	0.645	0.670	0.548	2,963,303
2021-12-16	0.670	0.675	0.640	0.655	0.536	3,537,425
2021-12-15	0.645	0.680	0.640	0.665	0.544	3,249,647
2021-12-14	0.740	0.765	0.710	0.750	0.531	7,883,726
2021-12-13	0.730	0.760	0.715	0.745	0.528	8,143,580
2021-12-10	0.680	0.760	0.670	0.745	0.528	17,665,209
2021-12-09	0.625	0.625	0.610	0.610	0.432	999,174
2021-12-08	0.610	0.630	0.608	0.625	0.443	4,897,421
2021-12-07	0.585	0.605	0.575	0.595	0.422	1,837,607
2021-12-06	0.570	0.585	0.560	0.575	0.407	2,380,052
2021-12-03	0.595	0.595	0.573	0.575	0.407	2,170,508
2021-12-02	0.625	0.625	0.580	0.585	0.415	5,025,295
2021-12-01	0.620	0.640	0.605	0.635	0.450	1,913,766
2021-11-30	0.640	0.665	0.620	0.620	0.439	2,144,127
2021-11-29	0.620	0.640	0.620	0.635	0.450	3,342,446
2021-11-26	0.650	0.660	0.620	0.630	0.446	4,308,449
2021-11-25	0.585	0.670	0.585	0.670	0.475	6,950,527
2021-11-24	0.585	0.600	0.575	0.585	0.415	2,593,422
2021-11-23	0.560	0.590	0.555	0.580	0.411	2,418,929
2021-11-22	0.550	0.560	0.545	0.550	0.390	617,193
2021-11-19	0.550	0.550	0.535	0.545	0.386	1,383,110
2021-11-18	0.550	0.553	0.540	0.550	0.390	836,189
2021-11-17	0.560	0.565	0.545	0.545	0.386	2,495,484
2021-11-16	0.560	0.565	0.555	0.565	0.400	1,324,799
2021-11-15	0.570	0.580	0.563	0.565	0.400	2,573,546
2021-11-12	0.580	0.595	0.565	0.570	0.404	2,998,024
2021-11-11	0.550	0.585	0.545	0.580	0.411	2,420,887
2021-11-10	0.555	0.570	0.545	0.550	0.390	1,706,342
2021-11-09	0.560	0.570	0.560	0.570	0.404	672,455
2021-11-08	0.550	0.570	0.540	0.555	0.393	3,865,528
2021-11-05	0.530	0.535	0.520	0.535	0.379	1,232,752
2021-11-04	0.570	0.570	0.530	0.530	0.376	4,906,787
2021-11-03	0.550	0.565	0.540	0.550	0.390	2,448,792
2021-11-02	0.560	0.563	0.540	0.545	0.386	2,255,132
2021-11-01	0.575	0.575	0.555	0.560	0.397	1,804,637

← NewerPage 21 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.