Greenwing Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.360	0.365	0.350	0.350	0.350	177,962
2022-10-20	0.365	0.375	0.360	0.360	0.360	229,770
2022-10-19	0.365	0.365	0.360	0.360	0.360	99,346
2022-10-18	0.370	0.370	0.365	0.365	0.365	156,881
2022-10-17	0.365	0.370	0.360	0.360	0.360	155,448
2022-10-14	0.375	0.375	0.360	0.370	0.370	52,370
2022-10-13	0.380	0.395	0.365	0.365	0.365	75,489
2022-10-12	0.380	0.390	0.380	0.380	0.380	21,645
2022-10-11	0.395	0.395	0.370	0.380	0.380	60,112
2022-10-10	0.405	0.405	0.370	0.370	0.370	67,620
2022-10-07	0.395	0.410	0.370	0.405	0.405	380,279
2022-10-06	0.350	0.400	0.350	0.400	0.400	439,575
2022-10-05	0.360	0.365	0.350	0.350	0.350	349,396
2022-10-04	0.355	0.355	0.330	0.350	0.350	192,702
2022-10-03	0.375	0.375	0.330	0.345	0.345	395,069
2022-09-30	0.400	0.400	0.365	0.365	0.365	153,744
2022-09-29	0.435	0.435	0.375	0.400	0.400	394,640
2022-09-28	0.360	0.440	0.330	0.410	0.410	1,667,079
2022-09-27	0.395	0.395	0.330	0.360	0.360	1,057,983
2022-09-26	0.390	0.460	0.360	0.405	0.405	4,218,107
2022-09-23	0.285	0.285	0.230	0.245	0.245	1,270,501
2022-09-21	0.295	0.295	0.285	0.285	0.285	39,215
2022-09-20	0.310	0.310	0.285	0.300	0.300	164,034
2022-09-19	0.350	0.350	0.305	0.310	0.310	138,421
2022-09-16	0.370	0.370	0.335	0.360	0.360	228,158
2022-09-15	0.300	0.345	0.300	0.345	0.345	543,894
2022-09-14	0.290	0.290	0.275	0.290	0.290	121,022
2022-09-13	0.275	0.290	0.275	0.280	0.280	56,579
2022-09-12	0.280	0.280	0.275	0.275	0.275	32,163
2022-09-09	0.290	0.290	0.280	0.280	0.280	56,573
2022-09-08	0.280	0.280	0.270	0.275	0.275	211,837
2022-09-07	0.275	0.285	0.270	0.275	0.275	87,802
2022-09-06	0.280	0.290	0.270	0.290	0.290	111,127
2022-09-05	0.280	0.290	0.280	0.290	0.290	15,518
2022-09-02	0.295	0.295	0.280	0.280	0.280	223,931
2022-09-01	0.290	0.300	0.290	0.290	0.290	148,314
2022-08-31	0.280	0.290	0.280	0.285	0.285	139,560
2022-08-30	0.260	0.280	0.260	0.260	0.260	87,145
2022-08-26	0.265	0.285	0.265	0.265	0.265	128,769
2022-08-25	0.240	0.255	0.240	0.240	0.240	8,369
2022-08-24	0.245	0.250	0.240	0.240	0.240	218,372
2022-08-23	0.260	0.265	0.250	0.250	0.250	56,243
2022-08-22	0.270	0.270	0.260	0.260	0.260	82,634
2022-08-19	0.265	0.265	0.260	0.265	0.265	98,840
2022-08-18	0.260	0.265	0.260	0.265	0.265	5,718
2022-08-17	0.300	0.300	0.255	0.260	0.260	301,366
2022-08-16	0.300	0.300	0.290	0.290	0.290	35,603
2022-08-15	0.300	0.300	0.285	0.285	0.285	179,689
2022-08-12	0.300	0.300	0.280	0.290	0.290	134,167
2022-08-11	0.280	0.285	0.250	0.285	0.285	513,513
2022-08-10	0.275	0.280	0.275	0.280	0.280	43,069
2022-08-09	0.295	0.295	0.270	0.270	0.270	109,490
2022-08-08	0.250	0.280	0.250	0.280	0.280	88,667
2022-08-05	0.230	0.250	0.230	0.250	0.250	169,448
2022-08-04	0.215	0.215	0.215	0.215	0.215	7,630
2022-08-03	0.225	0.225	0.210	0.215	0.215	191,369
2022-08-02	0.235	0.235	0.220	0.220	0.220	44,027
2022-08-01	0.245	0.245	0.220	0.240	0.240	250,074
2022-07-29	0.230	0.250	0.225	0.250	0.250	128,160
2022-07-28	0.220	0.225	0.220	0.225	0.225	153,708

← NewerPage 16 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.