Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gibb River Diamonds Limited (GIB.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0630+0.0040 (+6.78%)
At close: 03:59PM AEDT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.06100.06300.06000.06300.063025,430
Feb 03, 20230.06100.06300.06000.06300.063025,430
Feb 02, 20230.06000.06000.05900.05900.059057,561
Feb 01, 20230.06200.06200.06000.06000.060081,990
Jan 31, 20230.06300.06300.06300.06300.063015,873
Jan 30, 20230.06300.06500.06200.06200.0620129,679
Jan 27, 20230.06600.06600.06300.06300.0630230,000
Jan 25, 20230.07000.07000.06700.06700.067084,212
Jan 24, 20230.06600.06600.06600.06600.066050,000
Jan 23, 20230.06600.06600.05700.06600.066055,644
Jan 20, 20230.06100.06500.06100.06500.065041,940
Jan 19, 20230.06500.06500.06500.06500.065057,720
Jan 18, 20230.06200.06200.06200.06200.062014,238
Jan 17, 20230.06100.06100.06100.06100.061061,400
Jan 16, 20230.06400.06400.06400.06400.064080,397
Jan 13, 20230.06250.06400.06250.06300.063031,127
Jan 12, 20230.06200.06200.05700.06100.061044,038
Jan 11, 20230.06400.06400.06400.06400.0640-
Jan 10, 20230.06400.06400.06400.06400.064010,078
Jan 09, 20230.06400.06400.06400.06400.064040,110
Jan 06, 20230.06400.06400.06400.06400.06403
Jan 05, 20230.06400.06400.06400.06400.0640-
Jan 04, 20230.06000.06400.06000.06400.064055,771
Jan 03, 20230.06000.06100.06000.06000.060055,000
Dec 30, 20220.05900.06000.05900.06000.060025,410
Dec 29, 20220.06000.06000.06000.06000.0600-
Dec 28, 20220.05800.06000.05800.06000.0600181,406
Dec 23, 20220.05800.05800.05800.05800.0580800
Dec 22, 20220.06000.06000.06000.06000.0600-
Dec 21, 20220.06100.06100.06000.06000.060010,000
Dec 20, 20220.06000.06000.06000.06000.06002,800
Dec 19, 20220.06200.06700.05600.06700.067041,350
Dec 16, 20220.06700.06700.06700.06700.067027,500
Dec 15, 20220.06800.06800.06400.06700.067075,008
Dec 14, 20220.06600.06700.06600.06700.0670221,680
Dec 13, 20220.06600.06600.06400.06400.0640158,485
Dec 12, 20220.06200.06200.06200.06200.0620-
Dec 09, 20220.06200.06200.06200.06200.0620-
Dec 08, 20220.06200.06200.06200.06200.0620-
Dec 07, 20220.06200.06200.06200.06200.0620113
Dec 06, 20220.05500.06000.05500.06000.0600153,036
Dec 05, 20220.05400.05400.05200.05200.052091,670
Dec 02, 20220.05600.05600.05500.05500.0550149,461
Dec 01, 20220.05700.05700.05700.05700.05709,000
Nov 30, 20220.05800.05800.05800.05800.058018
Nov 29, 20220.05500.05500.05500.05500.055032,868
Nov 28, 20220.06200.06200.05700.05700.057074,808
Nov 25, 20220.06000.06000.06000.06000.0600-
Nov 24, 20220.06000.06000.06000.06000.0600110,000
Nov 23, 20220.06700.06700.06100.06100.0610160,271
Nov 22, 20220.06200.06600.06000.06300.0630386,374
Nov 21, 20220.05800.06200.05800.05800.0580277,413
Nov 18, 20220.05700.05700.05500.05500.055011,743
Nov 17, 20220.05800.05800.05800.05800.0580-
Nov 16, 20220.05800.05800.05800.05800.0580-
Nov 15, 20220.05400.05800.05400.05800.058023,163
Nov 14, 20220.05000.05000.05000.05000.050016,334
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05000.05000.05000.05000.0500-
Nov 09, 20220.05000.05000.05000.05000.0500-
Nov 08, 20220.05200.05200.05000.05000.050028,511
Nov 07, 20220.05200.05200.05200.05200.0520-
Nov 04, 20220.05200.05200.05200.05200.0520-
Nov 03, 20220.05200.05200.05200.05200.052019,230
Nov 02, 20220.05400.05400.05400.05400.0540600
Nov 01, 20220.05400.05400.05400.05400.054093
Oct 31, 20220.05100.05100.05000.05000.050010,000
Oct 28, 20220.05500.05500.05000.05000.0500225,313
Oct 27, 20220.05600.05600.05300.05600.056048,467
Oct 26, 20220.05900.05900.05500.05500.0550270,263
Oct 25, 20220.05500.05500.05500.05500.0550-
Oct 24, 20220.05500.05500.05500.05500.0550-
Oct 21, 20220.05500.05500.05500.05500.055077,084
Oct 20, 20220.05900.06000.05500.05500.055044,160
Oct 19, 20220.06000.06000.05900.05900.059038,480
Oct 18, 20220.05900.05900.05900.05900.0590800
Oct 17, 20220.05500.05500.05500.05500.055020
Oct 14, 20220.05800.05900.05800.05900.059017,000
Oct 13, 20220.05500.05500.05500.05500.0550-
Oct 12, 20220.05500.05500.05500.05500.0550-
Oct 11, 20220.05500.05500.05500.05500.055018,000
Oct 10, 20220.05500.05800.05500.05800.058051,356
Oct 07, 20220.05500.05500.05500.05500.0550-
Oct 06, 20220.05500.05500.05500.05500.05503,740
Oct 05, 20220.05800.05800.05800.05800.058010,000
Oct 04, 20220.05300.05800.05300.05800.0580268,154
Oct 03, 20220.05700.05700.05300.05300.053034,185
Sep 30, 20220.05500.05500.05500.05500.0550-
Sep 29, 20220.05500.05500.05500.05500.0550-
Sep 28, 20220.05500.05500.05500.05500.055049,618
Sep 27, 20220.05500.05500.05500.05500.055026,785
Sep 26, 20220.05400.05500.05300.05400.0540177,068
Sep 23, 20220.05400.05500.05400.05500.055015,992
Sep 21, 20220.05400.05400.05400.05400.054032,183
Sep 20, 20220.05700.05700.05600.05700.057059,014
Sep 19, 20220.05800.05800.05800.05800.0580-
Sep 16, 20220.06400.06400.05500.05800.0580638,205
Sep 15, 20220.06400.06600.06400.06600.0660203,713
Sep 14, 20220.05600.06400.05600.06400.0640258,605
Sep 13, 20220.05900.05900.05800.05800.058046,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement