Greenwing Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.460	0.490	0.460	0.465	0.465	802,198
2022-05-02	0.445	0.470	0.435	0.450	0.450	921,993
2022-04-29	0.430	0.450	0.430	0.445	0.445	395,395
2022-04-28	0.440	0.450	0.430	0.430	0.430	195,174
2022-04-27	0.435	0.435	0.425	0.425	0.425	425,052
2022-04-26	0.460	0.460	0.435	0.455	0.455	433,335
2022-04-22	0.445	0.470	0.430	0.470	0.470	1,074,428
2022-04-21	0.450	0.470	0.432	0.455	0.455	1,077,379
2022-04-20	0.440	0.470	0.435	0.440	0.440	1,074,759
2022-04-19	0.425	0.445	0.405	0.405	0.405	527,746
2022-04-14	0.400	0.430	0.390	0.430	0.430	260,952
2022-04-13	0.380	0.400	0.375	0.400	0.400	301,732
2022-04-12	0.385	0.385	0.360	0.370	0.370	315,572
2022-04-11	0.430	0.450	0.390	0.390	0.390	687,904
2022-04-08	0.395	0.430	0.395	0.420	0.420	332,046
2022-04-07	0.410	0.425	0.395	0.400	0.400	444,076
2022-04-06	0.445	0.455	0.400	0.410	0.410	704,248
2022-04-05	0.495	0.495	0.430	0.430	0.430	972,764
2022-04-04	0.460	0.530	0.460	0.495	0.495	1,617,309
2022-04-01	0.410	0.460	0.410	0.445	0.445	573,977
2022-03-31	0.390	0.410	0.375	0.410	0.410	1,561,338
2022-03-30	0.400	0.425	0.375	0.385	0.385	877,112
2022-03-29	0.340	0.385	0.335	0.380	0.380	526,065
2022-03-28	0.325	0.355	0.325	0.330	0.330	459,964
2022-03-25	0.330	0.350	0.320	0.320	0.320	253,378
2022-03-24	0.360	0.360	0.330	0.330	0.330	291,597
2022-03-23	0.295	0.365	0.295	0.340	0.340	572,593
2022-03-22	0.290	0.305	0.290	0.295	0.295	84,580
2022-03-21	0.290	0.300	0.275	0.280	0.280	133,720
2022-03-18	0.285	0.290	0.285	0.285	0.285	69,366
2022-03-17	0.265	0.285	0.265	0.275	0.275	132,403
2022-03-16	0.275	0.280	0.260	0.260	0.260	66,067
2022-03-15	0.280	0.280	0.265	0.265	0.265	31,144
2022-03-14	0.280	0.287	0.275	0.275	0.275	147,367
2022-03-11	0.300	0.300	0.275	0.275	0.275	89,810
2022-03-10	0.315	0.315	0.285	0.285	0.285	91,698
2022-03-09	0.305	0.315	0.300	0.315	0.315	543,176
2022-03-08	0.280	0.307	0.280	0.300	0.300	425,907
2022-03-07	0.292	0.292	0.280	0.280	0.280	273,595
2022-03-04	0.300	0.305	0.285	0.285	0.285	185,349
2022-03-03	0.290	0.300	0.285	0.290	0.290	225,025
2022-03-02	0.295	0.305	0.285	0.290	0.290	116,856
2022-03-01	0.285	0.310	0.285	0.290	0.290	193,269
2022-02-28	0.280	0.300	0.280	0.300	0.300	165,772
2022-02-25	0.280	0.285	0.270	0.280	0.280	94,443
2022-02-24	0.290	0.295	0.265	0.270	0.270	422,004
2022-02-23	0.280	0.315	0.280	0.290	0.290	389,840
2022-02-22	0.330	0.330	0.280	0.290	0.290	735,381
2022-02-21	0.340	0.350	0.320	0.330	0.330	212,264
2022-02-18	0.340	0.345	0.330	0.340	0.340	316,363
2022-02-17	0.375	0.375	0.335	0.335	0.335	313,871
2022-02-16	0.345	0.375	0.345	0.350	0.350	93,634
2022-02-15	0.365	0.375	0.345	0.345	0.345	681,267
2022-02-14	0.380	0.385	0.370	0.375	0.375	129,036
2022-02-11	0.390	0.400	0.375	0.385	0.385	199,785
2022-02-10	0.390	0.405	0.390	0.390	0.390	316,654
2022-02-09	0.430	0.430	0.390	0.395	0.395	90,902
2022-02-08	0.400	0.425	0.400	0.410	0.410	159,695
2022-02-07	0.400	0.400	0.375	0.390	0.390	547,358
2022-02-04	0.420	0.420	0.400	0.405	0.405	191,888

← NewerPage 18 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.