Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← GRR.AU stock page

Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.245	0.245	0.235	0.235	0.235	603,010
2025-11-11	0.255	0.255	0.240	0.245	0.245	2,808,786
2025-11-10	0.250	0.255	0.250	0.250	0.250	444,312
2025-11-07	0.255	0.265	0.250	0.255	0.255	1,154,035
2025-11-06	0.240	0.260	0.240	0.255	0.255	1,603,134
2025-11-05	0.255	0.255	0.240	0.245	0.245	2,390,969
2025-11-04	0.265	0.270	0.255	0.255	0.255	1,736,866
2025-11-03	0.270	0.275	0.265	0.265	0.265	1,867,005
2025-10-31	0.255	0.270	0.255	0.270	0.270	3,096,708
2025-10-30	0.250	0.260	0.250	0.260	0.260	2,590,887
2025-10-29	0.255	0.260	0.245	0.245	0.245	2,959,185
2025-10-28	0.235	0.260	0.235	0.255	0.255	7,892,437
2025-10-27	0.220	0.230	0.220	0.230	0.230	722,356
2025-10-24	0.225	0.225	0.220	0.220	0.220	536,318
2025-10-23	0.225	0.225	0.220	0.220	0.220	462,557

← NewerPage 5 of 5 · 255 trading days

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.