Greenwing Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.335	0.335	0.305	0.305	0.305	107,306
2023-01-18	0.330	0.330	0.325	0.330	0.330	59,076
2023-01-17	0.325	0.330	0.315	0.325	0.325	151,379
2023-01-16	0.360	0.360	0.325	0.325	0.325	400,150
2023-01-13	0.290	0.365	0.290	0.350	0.350	1,114,332
2023-01-12	0.280	0.280	0.275	0.275	0.275	239,657
2023-01-11	0.280	0.280	0.280	0.280	0.280	37,080
2023-01-10	0.275	0.285	0.275	0.285	0.285	15,030
2023-01-09	0.290	0.290	0.280	0.280	0.280	51,068
2023-01-06	0.275	0.290	0.275	0.285	0.285	81,682
2023-01-05	0.280	0.280	0.280	0.280	0.280	12
2023-01-04	0.280	0.280	0.275	0.275	0.275	25,465
2023-01-03	0.285	0.285	0.275	0.275	0.275	113,166
2022-12-29	0.290	0.295	0.275	0.275	0.275	33,240
2022-12-28	0.300	0.315	0.290	0.290	0.290	15,052
2022-12-23	0.290	0.300	0.290	0.300	0.300	28,213
2022-12-22	0.280	0.280	0.280	0.280	0.280	14,667
2022-12-21	0.285	0.285	0.280	0.285	0.285	28,689
2022-12-20	0.295	0.295	0.295	0.295	0.295	33,941
2022-12-19	0.265	0.315	0.265	0.315	0.315	178,219
2022-12-16	0.300	0.300	0.270	0.270	0.270	78,509
2022-12-15	0.325	0.330	0.290	0.290	0.290	105,088
2022-12-14	0.325	0.330	0.305	0.305	0.305	278,350
2022-12-13	0.325	0.325	0.325	0.325	0.325	186,472
2022-12-12	0.330	0.335	0.325	0.325	0.325	51,719
2022-12-09	0.330	0.330	0.325	0.330	0.330	110,202
2022-12-08	0.325	0.340	0.325	0.330	0.330	158,005
2022-12-07	0.295	0.320	0.290	0.320	0.320	227,598
2022-12-06	0.290	0.290	0.270	0.280	0.280	377,624
2022-12-05	0.330	0.330	0.280	0.295	0.295	533,079
2022-12-02	0.330	0.335	0.330	0.330	0.330	75,284
2022-12-01	0.335	0.335	0.330	0.330	0.330	45,643
2022-11-30	0.335	0.335	0.330	0.335	0.335	53,123
2022-11-29	0.350	0.355	0.335	0.335	0.335	337,136
2022-11-28	0.360	0.360	0.350	0.355	0.355	65,429
2022-11-25	0.355	0.370	0.355	0.365	0.365	110,227
2022-11-24	0.355	0.375	0.355	0.355	0.355	83,497
2022-11-23	0.365	0.365	0.340	0.355	0.355	104,833
2022-11-22	0.360	0.360	0.350	0.350	0.350	18,697
2022-11-21	0.355	0.360	0.350	0.355	0.355	41,323
2022-11-18	0.355	0.360	0.350	0.350	0.350	76,548
2022-11-17	0.360	0.360	0.345	0.350	0.350	252,693
2022-11-16	0.380	0.385	0.360	0.385	0.385	227,081
2022-11-15	0.380	0.390	0.375	0.385	0.385	86,689
2022-11-14	0.380	0.400	0.375	0.375	0.375	264,382
2022-11-11	0.365	0.380	0.355	0.380	0.380	315,845
2022-11-10	0.350	0.365	0.340	0.345	0.345	268,104
2022-11-09	0.345	0.360	0.340	0.340	0.340	205,623
2022-11-08	0.320	0.350	0.320	0.340	0.340	301,115
2022-11-07	0.320	0.320	0.320	0.320	0.320	37,036
2022-11-04	0.320	0.335	0.320	0.320	0.320	50,383
2022-11-03	0.315	0.320	0.315	0.320	0.320	21,643
2022-11-02	0.315	0.320	0.310	0.315	0.315	158,155
2022-11-01	0.325	0.325	0.315	0.320	0.320	70,499
2022-10-31	0.330	0.330	0.330	0.330	0.330	27,682
2022-10-28	0.330	0.330	0.325	0.325	0.325	21,718
2022-10-27	0.310	0.335	0.310	0.335	0.335	210,422
2022-10-26	0.330	0.330	0.315	0.315	0.315	256,136
2022-10-25	0.350	0.350	0.325	0.330	0.330	329,061
2022-10-24	0.360	0.375	0.350	0.350	0.350	184,590

← NewerPage 15 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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