Grange Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.335	0.335	0.320	0.325	0.318	1,602,561
2024-06-12	0.340	0.340	0.325	0.335	0.328	2,915,948
2024-06-11	0.365	0.368	0.340	0.345	0.338	3,675,043
2024-06-07	0.370	0.380	0.365	0.365	0.358	775,490
2024-06-06	0.370	0.375	0.365	0.375	0.367	2,858,559
2024-06-05	0.385	0.385	0.365	0.370	0.362	3,496,828
2024-06-04	0.390	0.390	0.380	0.385	0.377	1,772,366
2024-06-03	0.390	0.395	0.385	0.395	0.387	1,485,240
2024-05-31	0.385	0.390	0.380	0.390	0.382	1,588,372
2024-05-30	0.400	0.400	0.380	0.385	0.377	3,204,981
2024-05-29	0.410	0.410	0.395	0.400	0.392	1,672,936
2024-05-28	0.405	0.410	0.405	0.405	0.397	800,370
2024-05-27	0.405	0.410	0.403	0.410	0.402	1,468,405
2024-05-24	0.410	0.410	0.405	0.405	0.397	1,076,032
2024-05-23	0.415	0.415	0.405	0.410	0.402	1,231,691
2024-05-22	0.420	0.420	0.410	0.415	0.407	1,796,730
2024-05-21	0.425	0.428	0.415	0.415	0.407	1,325,156
2024-05-20	0.420	0.430	0.418	0.430	0.421	1,722,484
2024-05-17	0.410	0.420	0.405	0.420	0.411	1,494,491
2024-05-16	0.410	0.410	0.403	0.405	0.397	1,098,938
2024-05-15	0.420	0.420	0.408	0.410	0.402	950,379
2024-05-14	0.420	0.425	0.415	0.415	0.407	484,991
2024-05-13	0.420	0.420	0.415	0.420	0.411	418,637
2024-05-10	0.420	0.430	0.415	0.415	0.407	963,190
2024-05-09	0.430	0.430	0.420	0.420	0.411	1,664,953
2024-05-08	0.435	0.440	0.430	0.430	0.421	1,613,593
2024-05-07	0.420	0.430	0.415	0.430	0.421	2,143,610
2024-05-06	0.410	0.420	0.405	0.420	0.411	1,497,544
2024-05-03	0.410	0.415	0.403	0.415	0.407	691,677
2024-05-02	0.405	0.410	0.400	0.405	0.397	1,359,881
2024-05-01	0.420	0.420	0.400	0.400	0.392	1,586,850
2024-04-30	0.415	0.425	0.408	0.420	0.411	1,798,969
2024-04-29	0.400	0.413	0.390	0.410	0.402	3,050,788
2024-04-26	0.440	0.440	0.395	0.400	0.392	4,822,855
2024-04-24	0.435	0.440	0.425	0.440	0.431	1,916,190
2024-04-23	0.430	0.443	0.425	0.430	0.421	961,779
2024-04-22	0.425	0.435	0.425	0.430	0.421	680,843
2024-04-19	0.430	0.440	0.418	0.425	0.416	1,382,912
2024-04-18	0.435	0.445	0.430	0.430	0.421	1,305,421
2024-04-17	0.430	0.440	0.420	0.440	0.431	1,151,619
2024-04-16	0.440	0.445	0.425	0.425	0.416	1,640,482
2024-04-15	0.440	0.448	0.435	0.440	0.431	647,826
2024-04-12	0.455	0.465	0.440	0.440	0.431	1,247,100
2024-04-11	0.445	0.460	0.440	0.455	0.446	1,976,053
2024-04-10	0.450	0.455	0.440	0.450	0.441	4,597,405
2024-04-09	0.440	0.450	0.440	0.445	0.436	1,885,886
2024-04-08	0.445	0.445	0.430	0.435	0.426	1,046,709
2024-04-05	0.435	0.445	0.430	0.445	0.436	1,791,485
2024-04-04	0.440	0.445	0.435	0.445	0.436	602,630
2024-04-03	0.440	0.445	0.435	0.440	0.431	815,652
2024-04-02	0.440	0.445	0.435	0.445	0.436	1,960,427
2024-03-28	0.425	0.440	0.425	0.440	0.431	1,740,409
2024-03-27	0.425	0.430	0.420	0.420	0.411	1,891,062
2024-03-26	0.420	0.435	0.415	0.430	0.421	2,479,520
2024-03-25	0.415	0.425	0.410	0.415	0.407	1,356,043
2024-03-22	0.425	0.425	0.415	0.415	0.407	788,944
2024-03-21	0.420	0.425	0.415	0.420	0.411	1,776,160
2024-03-20	0.425	0.430	0.410	0.415	0.407	4,121,479
2024-03-19	0.405	0.415	0.395	0.415	0.407	2,501,131
2024-03-18	0.405	0.408	0.390	0.400	0.392	4,009,145

← NewerPage 11 of 22 · 1,271 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.