See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.58▲ 2.50%
← GRR.AU stock page

Grange Resources Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-210.1150.1150.1100.1100.110484,694
2026-10-200.1100.1150.1100.1100.110591,853
2026-10-190.1150.1150.1100.1150.115572,227
2026-10-160.1100.1150.1100.1100.110551,364
2026-10-150.1200.1200.1100.1100.110706,095
2026-10-140.1100.1250.1100.1200.1203,346,777
2026-10-130.1100.1200.1100.1100.1101,411,812
2026-10-120.1100.1150.1100.1100.110718,161
2026-10-090.1100.1150.1100.1150.115504,341
2026-10-080.1100.1150.1100.1100.110345,596
2026-10-070.1150.1200.1120.1150.115965,639
2026-10-060.1150.1200.1150.1200.120280,041
2026-10-050.1150.1200.1150.1150.115687,922
2026-10-020.1150.1200.1150.1150.115808,121
2026-10-010.1200.1230.1150.1150.1151,258,006
2026-09-300.1200.1250.1200.1200.120492,276
2026-09-290.1200.1250.1200.1200.120522,620
2026-09-280.1250.1250.1200.1200.120466,955
2026-09-250.1200.1300.1200.1300.1301,078,674
2026-09-240.1250.1300.1200.1300.130311,379
2026-09-230.1200.1300.1200.1250.125399,906
2026-09-220.1250.1300.1230.1300.130699,307
2026-09-210.1250.1300.1250.1250.125299,606
Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-130.0050 AUD
2024-03-120.0200 AUD
2023-03-100.0200 AUD
2022-09-130.0200 AUD
2022-03-110.1000 AUD
2021-12-150.1000 AUD
2021-09-130.0200 AUD
2021-03-120.0200 AUD
2020-09-110.0100 AUD
2020-03-130.0100 AUD
2019-09-100.0100 AUD
2019-03-140.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.