Greenwing Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.430	0.430	0.405	0.410	0.410	109,162
2022-02-02	0.430	0.435	0.415	0.435	0.435	280,437
2022-02-01	0.430	0.445	0.425	0.435	0.435	162,913
2022-01-31	0.420	0.440	0.405	0.435	0.435	272,082
2022-01-28	0.430	0.430	0.410	0.425	0.425	174,797
2022-01-27	0.440	0.440	0.405	0.425	0.425	492,284
2022-01-25	0.460	0.460	0.405	0.410	0.410	621,301
2022-01-24	0.480	0.480	0.450	0.465	0.465	307,905
2022-01-21	0.540	0.540	0.480	0.515	0.515	738,914
2022-01-20	0.495	0.580	0.495	0.550	0.550	1,177,711
2022-01-19	0.460	0.505	0.455	0.495	0.495	208,560
2022-01-18	0.500	0.510	0.475	0.495	0.495	642,411
2022-01-17	0.490	0.510	0.490	0.500	0.500	423,891
2022-01-14	0.490	0.495	0.480	0.490	0.490	291,081
2022-01-13	0.480	0.490	0.480	0.480	0.480	232,576
2022-01-12	0.440	0.480	0.440	0.480	0.480	222,507
2022-01-11	0.450	0.450	0.430	0.430	0.430	341,791
2022-01-10	0.435	0.465	0.435	0.445	0.445	122,166
2022-01-07	0.425	0.440	0.415	0.435	0.435	155,878
2022-01-06	0.460	0.465	0.420	0.425	0.425	118,330
2022-01-05	0.480	0.500	0.450	0.450	0.450	355,419
2022-01-04	0.440	0.460	0.440	0.460	0.460	195,963
2021-12-31	0.410	0.440	0.410	0.430	0.430	100,050
2021-12-30	0.410	0.420	0.400	0.415	0.415	150,395
2021-12-29	0.405	0.415	0.385	0.410	0.410	193,223
2021-12-24	0.390	0.415	0.390	0.405	0.405	97,665
2021-12-23	0.400	0.400	0.385	0.385	0.385	247,039
2021-12-22	0.355	0.420	0.355	0.380	0.380	645,584
2021-12-21	0.345	0.345	0.345	0.345	0.345	409
2021-12-20	0.350	0.365	0.350	0.360	0.360	113,720
2021-12-17	0.375	0.375	0.345	0.365	0.365	254,991
2021-12-16	0.350	0.380	0.350	0.380	0.380	74,393
2021-12-15	0.370	0.380	0.340	0.345	0.345	192,727
2021-12-14	0.400	0.405	0.365	0.370	0.370	172,485
2021-12-13	0.415	0.415	0.395	0.395	0.395	98,856
2021-12-10	0.400	0.415	0.380	0.400	0.400	110,458
2021-12-09	0.430	0.440	0.400	0.400	0.400	413,980
2021-12-08	0.445	0.445	0.420	0.430	0.430	226,002
2021-12-07	0.410	0.450	0.410	0.450	0.450	521,501
2021-12-06	0.470	0.480	0.410	0.410	0.410	446,666
2021-12-03	0.520	0.520	0.475	0.485	0.485	684,088
2021-12-02	0.520	0.570	0.470	0.520	0.520	2,729,447
2021-12-01	0.450	0.460	0.430	0.450	0.450	128,562
2021-11-30	0.450	0.460	0.445	0.450	0.450	80,529
2021-11-29	0.440	0.480	0.425	0.450	0.450	541,272
2021-11-26	0.470	0.495	0.450	0.460	0.460	603,951
2021-11-25	0.435	0.480	0.430	0.460	0.460	106,612
2021-11-24	0.435	0.435	0.430	0.435	0.435	25,613
2021-11-23	0.470	0.470	0.435	0.435	0.435	266,388
2021-11-22	0.480	0.490	0.455	0.455	0.455	149,572
2021-11-19	0.465	0.495	0.460	0.490	0.490	343,264
2021-11-18	0.485	0.485	0.460	0.465	0.465	398,283
2021-11-17	0.530	0.530	0.480	0.490	0.490	426,552
2021-11-16	0.540	0.550	0.480	0.520	0.520	896,145
2021-11-15	0.510	0.540	0.475	0.540	0.540	518,451
2021-11-12	0.450	0.540	0.450	0.510	0.510	1,268,840
2021-11-11	0.415	0.460	0.405	0.455	0.455	147,998
2021-11-10	0.415	0.415	0.400	0.410	0.410	856,355
2021-11-09	0.475	0.475	0.405	0.420	0.420	685,299
2021-11-08	0.485	0.500	0.465	0.465	0.465	747,051

← NewerPage 19 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.