Advertisement
Advertisement
U.S. Markets open in 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Godolphin Resources Limited (GRL.AX)

ASX - ASX Delayed Price. Currency in AUD
0.08700.0000 (0.00%)
At close: 01:35PM AEDT
Advertisement
Advertisement
Time Period:
Feb 10, 2022 - Feb 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 10, 2023------
Feb 09, 20230.08700.08700.08700.08700.0870-
Feb 08, 20230.08700.08700.08700.08700.087019,979
Feb 07, 20230.09000.09000.09000.09000.090020,384
Feb 06, 20230.09000.09000.09000.09000.090035,045
Feb 03, 20230.09000.09000.09000.09000.0900-
Feb 02, 20230.08600.09000.08600.09000.09003,144
Feb 01, 2023------
Jan 31, 20230.09500.09500.09500.09500.0950-
Jan 30, 20230.09500.09500.09500.09500.095032,333
Jan 27, 20230.10000.10000.10000.10000.1000-
Jan 25, 20230.10000.10500.10000.10000.100033,459
Jan 24, 20230.10500.10500.10000.10000.100016,902
Jan 23, 20230.10500.11000.10500.11000.1100201,928
Jan 20, 20230.10500.10500.10500.10500.105052,810
Jan 19, 20230.09900.10000.09500.10000.1000229,615
Jan 18, 20230.10000.11000.10000.10000.1000453,914
Jan 17, 20230.08900.09100.08900.09000.090076,302
Jan 16, 20230.08900.08900.08900.08900.089026,060
Jan 13, 20230.09200.09200.08800.08800.08805,328
Jan 12, 20230.08900.08900.08900.08900.089012,018
Jan 11, 20230.08900.08900.08900.08900.089029,046
Jan 10, 20230.08800.09200.08800.09200.0920142,600
Jan 09, 20230.08100.08100.08000.08000.080026,967
Jan 06, 20230.07500.08400.07500.08400.084071,505
Jan 05, 20230.07500.07900.07400.07400.074014,518
Jan 04, 20230.07500.07500.07500.07500.075019,819
Jan 03, 20230.08300.08300.08300.08300.0830-
Dec 30, 20220.07400.08500.07400.08300.0830106,191
Dec 29, 20220.07900.07900.07900.07900.0790-
Dec 28, 20220.07900.07900.07900.07900.079030,000
Dec 23, 20220.07900.08000.07900.07900.079039,511
Dec 22, 20220.08000.08000.07900.08000.080031,546
Dec 21, 20220.08000.08000.08000.08000.080024,450
Dec 20, 20220.08400.08400.08000.08000.08003,764
Dec 19, 20220.08800.08800.08400.08400.0840132,566
Dec 16, 20220.09700.09700.08700.08700.08705,718
Dec 15, 20220.08800.10500.08800.10000.1000399,900
Dec 14, 20220.08100.09000.08100.09000.0900534,718
Dec 13, 20220.08400.08400.08000.08000.0800103,500
Dec 12, 20220.08000.08000.08000.08000.0800-
Dec 09, 20220.08200.08200.08000.08000.080013,934
Dec 08, 20220.08800.08800.08800.08800.0880-
Dec 07, 20220.08800.08800.08800.08800.088010,525
Dec 06, 20220.08800.08800.08500.08800.088016,702
Dec 05, 20220.08300.09000.08200.09000.0900177,625
Dec 02, 20220.08200.08200.08200.08200.0820-
Dec 01, 20220.08000.08200.08000.08200.082070,557
Nov 30, 20220.08200.08200.08200.08200.082062,000
Nov 29, 20220.08200.08200.08200.08200.0820-
Nov 28, 20220.08200.08200.08200.08200.0820-
Nov 25, 20220.08300.08300.08200.08200.08207,443
Nov 24, 20220.08300.08300.08300.08300.0830-
Nov 23, 20220.08200.08300.08200.08300.083050,000
Nov 22, 20220.08000.08100.08000.08100.081033,215
Nov 21, 20220.08300.08300.08000.08000.0800182,003
Nov 18, 20220.08300.08300.08300.08300.0830-
Nov 17, 20220.08500.08500.08300.08300.083046,529
Nov 16, 20220.08700.08900.08500.08500.085096,521
Nov 15, 20220.09000.09000.09000.09000.0900-
Nov 14, 20220.09000.09000.09000.09000.0900100,000
Nov 11, 20220.09000.09000.08300.08500.0850148,268
Nov 10, 20220.08400.08400.08400.08400.08405,742
Nov 09, 20220.08200.08300.08200.08300.08306,707
Nov 08, 20220.09000.09000.08200.08200.08204,943
Nov 07, 20220.09000.09000.09000.09000.090069
Nov 04, 20220.09000.09200.09000.09200.0920119,190
Nov 03, 20220.09000.09000.09000.09000.090019,999
Nov 02, 20220.09500.09500.08100.08200.08209,622
Nov 01, 20220.09000.09000.09000.09000.090020,000
Oct 31, 20220.09000.09000.09000.09000.090020,000
Oct 28, 20220.08600.08900.08600.08900.089099,319
Oct 27, 20220.08300.08300.08100.08100.081021,823
Oct 26, 20220.08500.08500.08300.08500.0850127,071
Oct 25, 20220.08500.08500.08300.08300.08303,150
Oct 24, 20220.08300.08300.08300.08300.083024,434
Oct 21, 20220.08400.08400.08000.08100.081083,429
Oct 20, 20220.08400.08400.08400.08400.08402,500
Oct 19, 20220.08800.08800.08400.08400.0840148,081
Oct 18, 20220.08800.08800.08800.08800.0880-
Oct 17, 20220.08800.08800.08800.08800.08807,672
Oct 14, 20220.09900.09900.09900.09900.099050,000
Oct 13, 20220.09000.09000.09000.09000.0900-
Oct 12, 20220.09000.09000.09000.09000.09001,303
Oct 11, 20220.08800.08800.08800.08800.0880-
Oct 10, 20220.08800.08800.08800.08800.088028,000
Oct 07, 20220.08800.08800.08800.08800.0880348,024
Oct 06, 20220.08800.08800.08800.08800.0880-
Oct 05, 20220.08800.08800.08800.08800.0880-
Oct 04, 20220.08800.08800.08800.08800.088034,090
Oct 03, 20220.08300.08300.08300.08300.0830-
Sep 30, 20220.08600.08600.08300.08300.083028,089
Sep 29, 20220.08800.08800.08800.08800.0880-
Sep 28, 20220.08800.08800.08800.08800.0880-
Sep 27, 20220.08300.08800.08300.08800.088086,578
Sep 26, 20220.08600.08600.08300.08300.0830165,726
Sep 23, 20220.08900.08900.08900.08900.089046,109
Sep 21, 20220.08500.08500.08500.08500.085050,792
Sep 20, 20220.08500.08500.08500.08500.0850137,322
Sep 19, 20220.08500.08500.08400.08400.084011,728
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement