Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 45 minutes

S&P Futures
4,110.00
-37.75(-0.91%)
Dow Futures
33,714.00
-248.00(-0.73%)
Nasdaq Futures
12,481.75
-142.25(-1.13%)
Russell 2000 Futures
1,974.20
-19.30(-0.97%)
Crude Oil
73.63
+0.24(+0.33%)
Gold
1,873.40
+10.50(+0.56%)

Advertisement

Grand Gulf Energy Limited (GGE.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0270

0.0000

(0.00%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	6,206,253
Feb 06, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	6,206,253
Feb 03, 2023	0.0250	0.0270	0.0250	0.0270	0.0270	3,208,434
Feb 02, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	862,872
Feb 01, 2023	0.0240	0.0260	0.0240	0.0260	0.0260	2,566,049
Jan 31, 2023	0.0250	0.0260	0.0245	0.0250	0.0250	2,620,664
Jan 30, 2023	0.0250	0.0250	0.0240	0.0250	0.0250	4,398,580
Jan 27, 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,751,090
Jan 25, 2023	0.0270	0.0280	0.0250	0.0250	0.0250	2,546,877
Jan 24, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,462,350
Jan 23, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	3,880,521
Jan 20, 2023	0.0260	0.0270	0.0260	0.0270	0.0270	2,223,810
Jan 19, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	1,366,827
Jan 18, 2023	0.0260	0.0270	0.0260	0.0270	0.0270	2,006,533
Jan 17, 2023	0.0250	0.0270	0.0250	0.0250	0.0250	3,852,015
Jan 16, 2023	0.0250	0.0260	0.0240	0.0240	0.0240	2,545,558
Jan 13, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	4,008,044
Jan 12, 2023	0.0300	0.0300	0.0270	0.0270	0.0270	2,288,546
Jan 11, 2023	0.0280	0.0300	0.0275	0.0290	0.0290	9,463,598
Jan 10, 2023	0.0270	0.0290	0.0265	0.0270	0.0270	6,418,258
Jan 09, 2023	0.0270	0.0300	0.0260	0.0270	0.0270	24,343,154
Jan 06, 2023	0.0240	0.0260	0.0240	0.0250	0.0250	10,492,728
Jan 05, 2023	0.0200	0.0230	0.0200	0.0220	0.0220	12,947,925
Jan 04, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	53
Jan 03, 2023	0.0190	0.0190	0.0180	0.0190	0.0190	763,030
Dec 30, 2022	0.0190	0.0190	0.0190	0.0190	0.0190	661,784
Dec 29, 2022	0.0190	0.0190	0.0180	0.0180	0.0180	600,500
Dec 28, 2022	0.0170	0.0190	0.0170	0.0180	0.0180	1,560,189
Dec 23, 2022	0.0170	0.0180	0.0170	0.0170	0.0170	631,575
Dec 22, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	443,488
Dec 21, 2022	0.0180	0.0190	0.0180	0.0180	0.0180	940,815
Dec 20, 2022	0.0190	0.0190	0.0180	0.0180	0.0180	247,105
Dec 19, 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,990,708
Dec 16, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	5,019,073
Dec 15, 2022	0.0190	0.0190	0.0180	0.0180	0.0180	1,320,493
Dec 14, 2022	0.0180	0.0190	0.0180	0.0190	0.0190	708,920
Dec 13, 2022	0.0220	0.0220	0.0180	0.0180	0.0180	11,130,214
Dec 12, 2022	0.0230	0.0230	0.0200	0.0210	0.0210	1,910,181
Dec 09, 2022	0.0250	0.0260	0.0220	0.0230	0.0230	4,879,416
Dec 08, 2022	0.0260	0.0260	0.0240	0.0260	0.0260	5,255,730
Dec 07, 2022	0.0230	0.0280	0.0230	0.0270	0.0270	8,501,221
Dec 06, 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,446,212
Dec 05, 2022	0.0230	0.0230	0.0210	0.0210	0.0210	1,892,565
Dec 02, 2022	0.0220	0.0230	0.0220	0.0230	0.0230	129,643
Dec 01, 2022	0.0240	0.0240	0.0220	0.0230	0.0230	2,652,431
Nov 30, 2022	0.0230	0.0250	0.0230	0.0230	0.0230	5,444,195
Nov 29, 2022	0.0220	0.0240	0.0220	0.0220	0.0220	8,851,437
Nov 28, 2022	0.0200	0.0220	0.0200	0.0210	0.0210	743,944
Nov 25, 2022	0.0200	0.0210	0.0200	0.0200	0.0200	415,188
Nov 24, 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,043,592
Nov 23, 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,666,826
Nov 22, 2022	0.0210	0.0220	0.0210	0.0210	0.0210	592,181
Nov 21, 2022	0.0200	0.0220	0.0200	0.0200	0.0200	1,418,890
Nov 18, 2022	0.0220	0.0230	0.0210	0.0210	0.0210	3,281,223
Nov 17, 2022	0.0230	0.0250	0.0220	0.0220	0.0220	5,278,203
Nov 16, 2022	0.0220	0.0240	0.0220	0.0220	0.0220	8,356,397
Nov 15, 2022	0.0200	0.0220	0.0200	0.0220	0.0220	6,767,145
Nov 14, 2022	0.0180	0.0200	0.0180	0.0200	0.0200	5,738,684
Nov 11, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,515,126
Nov 10, 2022	0.0170	0.0170	0.0160	0.0165	0.0165	1,717,017
Nov 09, 2022	0.0160	0.0165	0.0150	0.0160	0.0160	623,682
Nov 08, 2022	0.0140	0.0150	0.0140	0.0150	0.0150	1,499,340
Nov 07, 2022	0.0150	0.0150	0.0145	0.0150	0.0150	7,207,888
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,968,750
Nov 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,136,425
Nov 02, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	638,814
Nov 01, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	335,188
Oct 31, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
Oct 28, 2022	0.0150	0.0160	0.0150	0.0160	0.0160	3,146,485
Oct 27, 2022	0.0155	0.0155	0.0155	0.0155	0.0155	150,368
Oct 26, 2022	0.0155	0.0155	0.0150	0.0150	0.0150	417,913
Oct 25, 2022	0.0160	0.0160	0.0150	0.0155	0.0155	2,491,590
Oct 24, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	905,260
Oct 21, 2022	0.0160	0.0170	0.0160	0.0160	0.0160	3,563,694
Oct 20, 2022	0.0165	0.0170	0.0165	0.0170	0.0170	272,481
Oct 19, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	2,933,183
Oct 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,609,700
Oct 17, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,585,469
Oct 14, 2022	0.0180	0.0180	0.0160	0.0160	0.0160	6,257,856
Oct 13, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	214,809
Oct 12, 2022	0.0175	0.0180	0.0170	0.0175	0.0175	655,751
Oct 11, 2022	0.0180	0.0180	0.0170	0.0180	0.0180	1,192,571
Oct 10, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	5,923,844
Oct 07, 2022	0.0190	0.0190	0.0180	0.0180	0.0180	3,006,574
Oct 06, 2022	0.0190	0.0200	0.0180	0.0190	0.0190	3,602,486
Oct 05, 2022	0.0170	0.0200	0.0170	0.0195	0.0195	9,649,226
Oct 04, 2022	0.0160	0.0170	0.0155	0.0160	0.0160	2,926,058
Oct 03, 2022	0.0160	0.0180	0.0150	0.0150	0.0150	4,439,729
Sep 30, 2022	0.0140	0.0160	0.0140	0.0150	0.0150	5,378,106
Sep 29, 2022	0.0170	0.0170	0.0140	0.0140	0.0140	10,800,126
Sep 28, 2022	0.0180	0.0190	0.0170	0.0170	0.0170	4,757,187
Sep 27, 2022	0.0170	0.0180	0.0160	0.0170	0.0170	5,437,769
Sep 26, 2022	0.0170	0.0175	0.0165	0.0170	0.0170	10,662,638
Sep 23, 2022	0.0180	0.0190	0.0160	0.0170	0.0170	33,863,903
Sep 21, 2022	0.0200	0.0230	0.0170	0.0190	0.0190	18,957,833
Sep 20, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 19, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 16, 2022	0.0350	0.0350	0.0330	0.0330	0.0330	570,237
Sep 15, 2022	0.0330	0.0350	0.0330	0.0340	0.0340	1,085,932
Sep 14, 2022	0.0350	0.0350	0.0330	0.0350	0.0350	1,913,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,110.00-37.75(-0.91%)

Dow Futures33,714.00-248.00(-0.73%)

Nasdaq Futures12,481.75-142.25(-1.13%)

Russell 2000 Futures1,974.20-19.30(-0.97%)

Crude Oil73.63+0.24(+0.33%)

Gold1,873.40+10.50(+0.56%)

Grand Gulf Energy Limited (GGE.AX)

S&P Futures
4,110.00
-37.75(-0.91%)

Dow Futures
33,714.00
-248.00(-0.73%)

Nasdaq Futures
12,481.75
-142.25(-1.13%)

Russell 2000 Futures
1,974.20
-19.30(-0.97%)

Crude Oil
73.63
+0.24(+0.33%)

Gold
1,873.40
+10.50(+0.56%)