Cboe AU - Delayed Quote AUD

Grange Resources Limited (GRR.XA)

0.4010 -0.0290 (-6.74%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4350 0.4400 0.4000 0.4000 0.4000 998,864
Apr 24, 2024 0.4300 0.4375 0.4300 0.4300 0.4300 225,493
Apr 23, 2024 0.4300 0.4400 0.4300 0.4325 0.4325 225,557
Apr 22, 2024 0.4300 0.4350 0.4250 0.4275 0.4275 134,851
Apr 19, 2024 0.4400 0.4400 0.4150 0.4225 0.4225 380,702
Apr 18, 2024 0.4400 0.4400 0.4300 0.4325 0.4325 419,324
Apr 16, 2024 0.4400 0.4400 0.4250 0.4275 0.4275 299,611
Apr 15, 2024 0.4450 0.4500 0.4375 0.4450 0.4450 228,449
Apr 12, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 339,197
Apr 11, 2024 0.4450 0.4575 0.4425 0.4550 0.4550 366,988
Apr 10, 2024 0.4450 0.4550 0.4450 0.4500 0.4500 856,891
Apr 9, 2024 0.4400 0.4500 0.4400 0.4450 0.4450 287,235
Apr 8, 2024 0.4400 0.4425 0.4300 0.4350 0.4350 349,281
Apr 5, 2024 0.4375 0.4450 0.4350 0.4450 0.4450 358,428
Apr 4, 2024 0.4400 0.4450 0.4350 0.4425 0.4425 115,591
Apr 3, 2024 0.4425 0.4450 0.4350 0.4400 0.4400 159,096
Apr 2, 2024 0.4400 0.4450 0.4400 0.4425 0.4425 306,722
Mar 28, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 341,119
Mar 27, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 418,050
Mar 26, 2024 0.4200 0.4350 0.4150 0.4250 0.4250 488,786
Mar 25, 2024 0.4100 0.4200 0.4100 0.4175 0.4175 174,278
Mar 22, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 310,481
Mar 21, 2024 0.4200 0.4250 0.4150 0.4200 0.4200 534,460
Mar 20, 2024 0.4250 0.4300 0.4100 0.4150 0.4150 837,182
Mar 19, 2024 0.4050 0.4150 0.3950 0.4150 0.4150 454,295
Mar 18, 2024 0.4050 0.4075 0.3900 0.4000 0.4000 1,043,592
Mar 15, 2024 0.4150 0.4150 0.4050 0.4100 0.4100 637,267
Mar 14, 2024 0.4250 0.4275 0.4150 0.4200 0.4200 543,923
Mar 13, 2024 0.4350 0.4400 0.4200 0.4250 0.4250 770,836
Mar 12, 2024 0.0200 Dividend
Mar 12, 2024 0.4400 0.4475 0.4350 0.4450 0.4450 423,457
Mar 11, 2024 0.4550 0.4775 0.4550 0.4625 0.4425 629,711
Mar 8, 2024 0.4475 0.4700 0.4400 0.4650 0.4449 1,892,746
Mar 7, 2024 0.4525 0.4550 0.4450 0.4500 0.4305 977,373
Mar 6, 2024 0.4500 0.4575 0.4400 0.4550 0.4353 497,130
Mar 5, 2024 0.4525 0.4575 0.4475 0.4525 0.4329 264,823
Mar 4, 2024 0.4600 0.4600 0.4450 0.4500 0.4305 946,122
Mar 1, 2024 0.4400 0.4600 0.4400 0.4575 0.4377 792,255
Feb 29, 2024 0.4350 0.4400 0.4200 0.4375 0.4186 554,079
Feb 28, 2024 0.4350 0.4400 0.4125 0.4150 0.3971 870,877
Feb 27, 2024 0.4250 0.4250 0.4100 0.4150 0.3971 940,224
Feb 26, 2024 0.4300 0.4375 0.4300 0.4300 0.4114 557,690
Feb 23, 2024 0.4300 0.4350 0.4250 0.4250 0.4066 304,414
Feb 22, 2024 0.4275 0.4350 0.4250 0.4350 0.4162 415,848
Feb 21, 2024 0.4350 0.4400 0.4250 0.4250 0.4066 662,941
Feb 20, 2024 0.4350 0.4450 0.4250 0.4450 0.4258 507,459
Feb 19, 2024 0.4350 0.4500 0.4350 0.4425 0.4234 426,707
Feb 16, 2024 0.4400 0.4500 0.4400 0.4450 0.4258 398,165
Feb 15, 2024 0.4400 0.4450 0.4300 0.4350 0.4162 479,061
Feb 14, 2024 0.4350 0.4400 0.4325 0.4350 0.4162 380,909
Feb 13, 2024 0.4450 0.4550 0.4400 0.4450 0.4258 361,035
Feb 12, 2024 0.4550 0.4550 0.4450 0.4450 0.4258 485,062
Feb 9, 2024 0.4600 0.4650 0.4550 0.4600 0.4401 269,395
Feb 8, 2024 0.4750 0.4800 0.4600 0.4600 0.4401 513,838
Feb 7, 2024 0.4600 0.4850 0.4600 0.4750 0.4545 810,106
Feb 6, 2024 0.4550 0.4550 0.4450 0.4500 0.4305 575,424
Feb 5, 2024 0.4700 0.4700 0.4550 0.4600 0.4401 743,750
Feb 2, 2024 0.4700 0.4750 0.4650 0.4725 0.4521 282,398
Feb 1, 2024 0.4700 0.4700 0.4575 0.4700 0.4497 658,625
Jan 31, 2024 0.4750 0.4775 0.4650 0.4750 0.4545 515,081
Jan 30, 2024 0.4750 0.4750 0.4650 0.4700 0.4497 667,285
Jan 29, 2024 0.4800 0.4825 0.4650 0.4725 0.4521 570,415
Jan 25, 2024 0.4650 0.4825 0.4625 0.4800 0.4592 800,362
Jan 24, 2024 0.4400 0.4525 0.4400 0.4450 0.4258 525,486
Jan 23, 2024 0.4300 0.4500 0.4300 0.4450 0.4258 635,185
Jan 22, 2024 0.4250 0.4300 0.4150 0.4300 0.4114 874,291
Jan 19, 2024 0.4400 0.4400 0.4250 0.4300 0.4114 343,449
Jan 17, 2024 0.4500 0.4500 0.4350 0.4375 0.4186 369,617
Jan 16, 2024 0.4500 0.4500 0.4350 0.4450 0.4258 539,837
Jan 15, 2024 0.4700 0.4700 0.4525 0.4550 0.4353 358,820
Jan 12, 2024 0.4550 0.4750 0.4550 0.4650 0.4449 370,334
Jan 11, 2024 0.4600 0.4650 0.4450 0.4600 0.4401 777,515
Jan 10, 2024 0.4700 0.4700 0.4550 0.4550 0.4353 857,489
Jan 9, 2024 0.4725 0.4725 0.4600 0.4700 0.4497 466,253
Jan 8, 2024 0.4950 0.5000 0.4650 0.4675 0.4473 1,173,089
Jan 5, 2024 0.4900 0.5050 0.4900 0.4925 0.4712 883,082
Jan 4, 2024 0.4900 0.4900 0.4700 0.4800 0.4592 706,437
Jan 3, 2024 0.5025 0.5025 0.4800 0.4875 0.4664 1,303,013
Jan 2, 2024 0.4750 0.5050 0.4750 0.5025 0.4808 799,937
Dec 29, 2023 0.4750 0.4775 0.4650 0.4675 0.4473 582,048
Dec 28, 2023 0.4750 0.4800 0.4625 0.4750 0.4545 596,672
Dec 27, 2023 0.4450 0.4675 0.4450 0.4625 0.4425 631,561
Dec 22, 2023 0.4300 0.4400 0.4250 0.4400 0.4210 690,149
Dec 21, 2023 0.4350 0.4400 0.4250 0.4250 0.4066 235,337
Dec 20, 2023 0.4350 0.4450 0.4300 0.4350 0.4162 534,129
Dec 19, 2023 0.4300 0.4400 0.4150 0.4300 0.4114 1,001,531
Dec 18, 2023 0.4200 0.4400 0.4200 0.4325 0.4138 679,457
Dec 15, 2023 0.4150 0.4250 0.4125 0.4250 0.4066 884,134
Dec 13, 2023 0.4000 0.4000 0.3900 0.3975 0.3803 878,197
Dec 12, 2023 0.4150 0.4150 0.3950 0.4000 0.3827 721,782
Dec 11, 2023 0.4150 0.4375 0.4050 0.4100 0.3923 1,259,833
Dec 8, 2023 0.4100 0.4225 0.4050 0.4100 0.3923 1,181,725
Dec 7, 2023 0.3850 0.4050 0.3825 0.4000 0.3827 3,482,035
Dec 6, 2023 0.3850 0.3950 0.3800 0.3900 0.3731 1,445,844
Dec 5, 2023 0.4000 0.4050 0.3800 0.3875 0.3707 1,572,779
Dec 4, 2023 0.4300 0.4300 0.4000 0.4075 0.3899 1,430,073
Dec 1, 2023 0.4400 0.4400 0.4200 0.4225 0.4042 794,374
Nov 30, 2023 0.4400 0.4400 0.4300 0.4400 0.4210 8,613,140
Nov 29, 2023 0.4450 0.4600 0.4425 0.4450 0.4258 1,092,316
Nov 28, 2023 0.4350 0.4450 0.4250 0.4375 0.4186 660,769
Nov 27, 2023 0.4500 0.4500 0.4250 0.4250 0.4066 1,032,085
Nov 24, 2023 0.4725 0.4900 0.4300 0.4425 0.4234 1,744,031
Nov 23, 2023 0.4800 0.5000 0.4550 0.4725 0.4521 978,086
Nov 22, 2023 0.4950 0.5150 0.4700 0.4850 0.4640 498,786
Nov 21, 2023 0.5050 0.5350 0.4800 0.5000 0.4784 654,945
Nov 20, 2023 0.5150 0.5350 0.4900 0.4950 0.4736 558,621
Nov 17, 2023 0.5125 0.5300 0.4950 0.5075 0.4856 456,823
Nov 16, 2023 0.5150 0.5300 0.5000 0.5100 0.4879 879,683
Nov 15, 2023 0.5300 0.5350 0.5100 0.5100 0.4879 824,198
Nov 14, 2023 0.5100 0.5300 0.4800 0.5175 0.4951 566,381
Nov 13, 2023 0.4850 0.5150 0.4700 0.5050 0.4832 1,240,384
Nov 10, 2023 0.4575 0.4800 0.4500 0.4700 0.4497 333,814
Nov 9, 2023 0.4550 0.4900 0.4500 0.4600 0.4401 329,191
Nov 8, 2023 0.4750 0.4800 0.4450 0.4600 0.4401 298,420
Nov 7, 2023 0.4700 0.4800 0.4550 0.4700 0.4497 311,632
Nov 6, 2023 0.4700 0.4750 0.4600 0.4675 0.4473 420,500
Nov 3, 2023 0.4400 0.4700 0.4250 0.4600 0.4401 566,858
Nov 2, 2023 0.4200 0.4450 0.4150 0.4350 0.4162 480,926
Nov 1, 2023 0.4250 0.4250 0.4000 0.4200 0.4018 416,266
Oct 31, 2023 0.4150 0.4350 0.4050 0.4250 0.4066 902,654
Oct 30, 2023 0.4250 0.4300 0.4100 0.4150 0.3971 652,131
Oct 27, 2023 0.4250 0.4350 0.4175 0.4350 0.4162 445,876
Oct 26, 2023 0.4175 0.4350 0.4100 0.4150 0.3971 398,867
Oct 25, 2023 0.4300 0.4350 0.4050 0.4175 0.3994 514,209
Oct 24, 2023 0.4250 0.4450 0.4200 0.4250 0.4066 168,340
Oct 23, 2023 0.4300 0.4500 0.4200 0.4200 0.4018 470,060
Oct 20, 2023 0.4350 0.4500 0.4300 0.4400 0.4210 217,019
Oct 19, 2023 0.4300 0.4450 0.4300 0.4375 0.4186 181,783
Oct 18, 2023 0.4400 0.4450 0.4250 0.4350 0.4162 -
Oct 17, 2023 0.4275 0.4550 0.4250 0.4400 0.4210 -
Oct 16, 2023 0.4400 0.4500 0.4200 0.4250 0.4066 483,196
Oct 13, 2023 0.4400 0.4500 0.4400 0.4400 0.4210 148,625
Oct 12, 2023 0.4450 0.4600 0.4250 0.4425 0.4234 350,542
Oct 11, 2023 0.4500 0.4600 0.4300 0.4450 0.4258 595,114
Oct 10, 2023 0.4450 0.4650 0.4300 0.4450 0.4258 469,438
Oct 9, 2023 0.4550 0.4650 0.4300 0.4500 0.4305 92,181
Oct 6, 2023 0.4525 0.4650 0.4300 0.4550 0.4353 449,432
Oct 5, 2023 0.4700 0.4700 0.4400 0.4525 0.4329 375,667
Oct 4, 2023 0.4700 0.4850 0.4350 0.4650 0.4449 155,141
Oct 3, 2023 0.4750 0.4850 0.4650 0.4750 0.4545 484,062
Oct 2, 2023 0.4700 0.4900 0.4550 0.4850 0.4640 434,786
Sep 29, 2023 0.4650 0.4750 0.4450 0.4750 0.4545 253,437
Sep 28, 2023 0.4550 0.4700 0.4350 0.4650 0.4449 262,186
Sep 27, 2023 0.4500 0.4700 0.4450 0.4550 0.4353 -
Sep 26, 2023 0.4650 0.4650 0.4550 0.4550 0.4353 320,878
Sep 25, 2023 0.4700 0.4750 0.4650 0.4650 0.4449 157,794
Sep 22, 2023 0.4450 0.4750 0.4450 0.4650 0.4449 471,108
Sep 21, 2023 0.4600 0.4750 0.4500 0.4550 0.4353 376,569
Sep 20, 2023 0.4800 0.4950 0.4500 0.4650 0.4449 -
Sep 19, 2023 0.4800 0.5100 0.4550 0.4850 0.4640 495,797
Sep 18, 2023 0.4800 0.4850 0.4650 0.4700 0.4497 520,949
Sep 15, 2023 0.4650 0.5100 0.4550 0.4725 0.4521 -
Sep 14, 2023 0.4400 0.4650 0.4400 0.4600 0.4401 365,884
Sep 13, 2023 0.4550 0.4650 0.4350 0.4400 0.4210 614,335
Sep 12, 2023 0.4500 0.4650 0.4400 0.4550 0.4353 273,718
Sep 11, 2023 0.4400 0.4550 0.4250 0.4500 0.4305 517,009
Sep 8, 2023 0.4500 0.4500 0.4200 0.4450 0.4258 321,216
Sep 7, 2023 0.4550 0.4650 0.4400 0.4475 0.4281 294,153
Sep 6, 2023 0.4750 0.4950 0.4450 0.4650 0.4449 -
Sep 5, 2023 0.4800 0.4800 0.4550 0.4750 0.4545 569,413
Sep 4, 2023 0.4700 0.4750 0.4650 0.4700 0.4497 396,333
Sep 1, 2023 0.4500 0.4700 0.4350 0.4500 0.4305 275,091
Aug 31, 2023 0.4500 0.4650 0.4250 0.4525 0.4329 739,206
Aug 30, 2023 0.4200 0.4550 0.3950 0.4500 0.4305 1,080,238
Aug 29, 2023 0.4350 0.4350 0.4100 0.4150 0.3971 1,429,158
Aug 28, 2023 0.4800 0.4850 0.4300 0.4350 0.4162 2,309,099
Aug 25, 2023 0.5150 0.5300 0.4950 0.4950 0.4736 902,096
Aug 24, 2023 0.5200 0.5400 0.5050 0.5200 0.4975 228,047
Aug 23, 2023 0.5200 0.5500 0.5150 0.5200 0.4975 337,492
Aug 22, 2023 0.5200 0.5350 0.5100 0.5175 0.4951 266,017
Aug 21, 2023 0.5100 0.5300 0.5000 0.5250 0.5023 511,676
Aug 18, 2023 0.5100 0.5300 0.5050 0.5075 0.4856 305,840
Aug 17, 2023 0.5000 0.5150 0.4925 0.5050 0.4832 299,718
Aug 16, 2023 0.5000 0.5150 0.4900 0.5075 0.4856 385,700
Aug 15, 2023 0.5000 0.5150 0.4850 0.5050 0.4832 370,036
Aug 14, 2023 0.5100 0.5350 0.4950 0.4950 0.4736 765,125
Aug 11, 2023 0.5100 0.5150 0.4950 0.5150 0.4927 330,071
Aug 10, 2023 0.5050 0.5250 0.5050 0.5250 0.5023 335,449
Aug 9, 2023 0.5100 0.5300 0.5050 0.5100 0.4879 190,941
Aug 8, 2023 0.5350 0.5500 0.5100 0.5150 0.4927 499,620
Aug 7, 2023 0.5325 0.5550 0.5050 0.5275 0.5047 222,583
Aug 4, 2023 0.5050 0.5350 0.5050 0.5300 0.5071 282,612
Aug 3, 2023 0.5100 0.5450 0.5050 0.5125 0.4903 405,720
Jul 28, 2023 0.5300 0.5550 0.5150 0.5250 0.5023 640,974
Jul 26, 2023 0.5900 0.5900 0.5450 0.5525 0.5286 840,122
Jul 24, 2023 0.5650 0.5800 0.5400 0.5400 0.5166 855,736
Jul 21, 2023 0.5900 0.6150 0.5700 0.5700 0.5454 771,712
Jul 20, 2023 0.5700 0.6150 0.5450 0.5950 0.5693 1,069,551
Jul 19, 2023 0.5600 0.5700 0.5550 0.5600 0.5358 342,741
Jul 17, 2023 0.5700 0.5950 0.5650 0.5700 0.5454 404,603
Jul 14, 2023 0.5550 0.5800 0.5400 0.5700 0.5454 567,956
Jul 10, 2023 0.5100 0.5400 0.5100 0.5100 0.4879 157,949
Jul 7, 2023 0.5050 0.5300 0.5000 0.5100 0.4879 342,875
Jun 30, 2023 0.5200 0.5450 0.5000 0.5300 0.5071 -
Jun 29, 2023 0.5300 0.5500 0.5150 0.5200 0.4975 -
Jun 28, 2023 0.5200 0.5400 0.5000 0.5250 0.5023 -
Jun 27, 2023 0.4950 0.5150 0.4750 0.5150 0.4927 -
Jun 26, 2023 0.4850 0.5000 0.4700 0.4950 0.4736 -
Jun 23, 2023 0.5150 0.5250 0.4925 0.4950 0.4736 1,290,244
Jun 22, 2023 0.5300 0.5350 0.5050 0.5100 0.4879 1,002,901
Jun 21, 2023 0.5500 0.5600 0.5250 0.5300 0.5071 1,083,402
Jun 20, 2023 0.5425 0.5600 0.5400 0.5600 0.5358 862,438
Jun 19, 2023 0.5450 0.5450 0.5300 0.5350 0.5119 499,881
Jun 16, 2023 0.5300 0.5600 0.5300 0.5450 0.5214 610,331
Jun 15, 2023 0.5400 0.5400 0.5200 0.5250 0.5023 440,389
Jun 14, 2023 0.5300 0.5550 0.5300 0.5375 0.5143 -
Jun 13, 2023 0.5350 0.5400 0.5150 0.5200 0.4975 572,757
Jun 9, 2023 0.5450 0.5600 0.5250 0.5400 0.5166 318,499
Jun 8, 2023 0.5350 0.5550 0.5100 0.5400 0.5166 415,788
Jun 7, 2023 0.5600 0.5750 0.5250 0.5300 0.5071 1,095,370
Jun 6, 2023 0.5350 0.5500 0.5150 0.5475 0.5238 465,741
Jun 5, 2023 0.5450 0.5650 0.5200 0.5425 0.5190 574,629
Jun 2, 2023 0.5200 0.5400 0.5100 0.5300 0.5071 591,442
Jun 1, 2023 0.5250 0.5350 0.5075 0.5150 0.4927 928,499
May 31, 2023 0.5400 0.5450 0.5100 0.5200 0.4975 532,081
May 30, 2023 0.5350 0.5500 0.5250 0.5350 0.5119 499,277
May 26, 2023 0.5200 0.5500 0.5000 0.5300 0.5071 914,283
May 25, 2023 0.5275 0.5300 0.5100 0.5150 0.4927 791,713
May 24, 2023 0.5400 0.5600 0.5200 0.5300 0.5071 698,910
May 23, 2023 0.5550 0.5700 0.5450 0.5475 0.5238 643,331
May 22, 2023 0.5700 0.5750 0.5500 0.5675 0.5430 322,389
May 19, 2023 0.5650 0.5750 0.5500 0.5675 0.5430 552,205
May 17, 2023 0.5450 0.5500 0.5250 0.5450 0.5214 -
May 16, 2023 0.5525 0.5600 0.5350 0.5400 0.5166 1,365,582
May 15, 2023 0.5650 0.5700 0.5400 0.5500 0.5262 1,686,968
May 12, 2023 0.6000 0.6100 0.5600 0.5650 0.5406 1,762,723
May 11, 2023 0.6100 0.6200 0.5900 0.5975 0.5717 944,842
May 10, 2023 0.5925 0.6200 0.5925 0.6150 0.5884 704,865
May 9, 2023 0.5950 0.6100 0.5900 0.5950 0.5693 681,931
May 8, 2023 0.6000 0.6200 0.5800 0.6075 0.5812 665,818
May 5, 2023 0.5950 0.6000 0.5850 0.5950 0.5693 1,075,520
May 4, 2023 0.5950 0.6250 0.5750 0.5950 0.5693 645,944
May 3, 2023 0.5950 0.6100 0.5700 0.6000 0.5741 494,470
May 2, 2023 0.6150 0.6300 0.5950 0.6250 0.5980 1,050,665
May 1, 2023 0.6200 0.6300 0.6050 0.6175 0.5908 -
Apr 28, 2023 0.6100 0.6350 0.5900 0.6100 0.5836 600,738
Apr 27, 2023 0.6000 0.6450 0.5900 0.6050 0.5788 911,996
Apr 26, 2023 0.6300 0.6350 0.5950 0.6050 0.5788 1,219,505