GSM.AX - Golden State Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.08000.08000.08000.08000.0800-
Nov 08, 20190.08000.08000.08000.08000.0800-
Nov 07, 20190.08000.08000.08000.08000.0800-
Nov 06, 20190.08000.08000.08000.08000.08004,982
Nov 05, 20190.08000.08000.08000.08000.0800-
Nov 04, 20190.08000.08000.08000.08000.0800-
Nov 01, 20190.08000.08000.08000.08000.080015,018
Oct 31, 20190.08300.08300.08300.08300.083078,982
Oct 30, 20190.08400.08400.08400.08400.0840-
Oct 29, 20190.08300.08400.08300.08400.084092,768
Oct 28, 20190.07800.07800.07800.07800.078015,000
Oct 25, 20190.08000.08000.08000.08000.080050,000
Oct 24, 20190.08000.08000.08000.08000.0800-
Oct 23, 20190.08000.08000.08000.08000.0800-
Oct 22, 20190.08000.08000.08000.08000.080050,000
Oct 21, 20190.08200.08200.08200.08200.0820-
Oct 18, 20190.08000.08200.08000.08200.082056,732
Oct 17, 20190.08000.08000.08000.08000.080043,268
Oct 16, 20190.08000.08000.08000.08000.0800206,732
Oct 15, 20190.08000.08000.08000.08000.08003,268
Oct 14, 20190.09000.09000.09000.09000.0900-
Oct 11, 20190.09000.09000.09000.09000.0900-
Oct 10, 20190.09000.09000.09000.09000.0900-
Oct 09, 20190.09000.09000.09000.09000.0900-
Oct 08, 20190.09000.09000.09000.09000.090027,000
Oct 07, 20190.09100.09100.09100.09100.091050,505
Oct 04, 20190.09500.09500.09100.09100.0910150,000
Oct 03, 20190.10500.10500.10500.10500.1050-
Oct 02, 20190.10500.10500.10500.10500.1050-
Oct 01, 20190.10500.11500.10000.10500.1050229,014
Sep 30, 20190.10500.10500.10000.10000.1000319,719
Sep 27, 20190.10500.10500.10500.10500.1050-
Sep 26, 20190.10500.10500.10500.10500.105050,000
Sep 25, 20190.10500.10500.10500.10500.1050-
Sep 24, 20190.10500.10500.10500.10500.1050-
Sep 23, 20190.10500.10500.10500.10500.105025,000
Sep 20, 20190.12000.12000.11500.11500.115024,200
Sep 19, 20190.11000.12000.11000.12000.120065,000
Sep 18, 20190.10000.10000.10000.10000.100045,000
Sep 17, 20190.10000.10000.10000.10000.100022,637
Sep 16, 20190.09600.09700.09600.09600.096040,000
Sep 13, 20190.09100.09100.09100.09100.0910-
Sep 12, 20190.09100.09100.09100.09100.0910-
Sep 11, 20190.09100.09100.09100.09100.0910-
Sep 10, 20190.09400.09400.09100.09100.091077,876
Sep 09, 20190.08700.09500.08700.09400.094095,000
Sep 06, 20190.08500.08500.08500.08500.085030,000
Sep 05, 20190.08500.08500.08500.08500.0850-
Sep 04, 20190.08500.08500.08500.08500.0850-
Sep 03, 2019------
Sep 02, 20190.08500.08500.08500.08500.0850-
Aug 30, 20190.08500.08500.08500.08500.0850-
Aug 29, 20190.08500.08500.08500.08500.0850-
Aug 28, 20190.08200.08500.08200.08500.085013,928
Aug 27, 20190.08000.08000.08000.08000.080036,739
Aug 26, 20190.08000.08000.08000.08000.0800-
Aug 23, 20190.08000.08000.08000.08000.0800-
Aug 22, 20190.08000.08000.08000.08000.0800-
Aug 21, 20190.07200.08000.07200.08000.080050,000
Aug 20, 20190.08000.08000.08000.08000.0800-
Aug 19, 20190.08000.08000.08000.08000.080020,000
Aug 16, 20190.08500.08500.08000.08000.080044,450
Aug 15, 20190.08000.08000.07600.07600.076089,039
Aug 14, 20190.09000.09000.08500.08500.0850115,530
Aug 13, 20190.09000.09000.09000.09000.0900-
Aug 12, 20190.09000.09000.09000.09000.090010,302
Aug 09, 20190.09000.09000.09000.09000.0900-
Aug 08, 20190.09000.09000.09000.09000.0900-
Aug 07, 20190.09000.09000.09000.09000.0900-
Aug 06, 20190.09000.09000.09000.09000.0900-
Aug 05, 20190.09000.09000.09000.09000.0900-
Aug 02, 20190.09000.09000.09000.09000.09006,671
Aug 01, 20190.08400.08400.08400.08400.0840-
Jul 31, 20190.08400.08400.08400.08400.0840-
Jul 30, 20190.08500.08500.08400.08400.084065,000
Jul 29, 20190.08400.08500.08400.08400.0840130,676
Jul 26, 20190.08800.08800.08500.08500.0850396,455
Jul 25, 20190.09000.09000.08900.08900.089098,324
Jul 24, 20190.09300.09300.09000.09000.0900118,676
Jul 23, 20190.09000.09000.09000.09000.0900-
Jul 22, 20190.09000.09000.09000.09000.090025,000
Jul 19, 20190.08500.08500.08500.08500.0850-
Jul 18, 20190.09000.10000.08500.08500.085098,868
Jul 17, 20190.09000.09000.09000.09000.0900-
Jul 16, 20190.08900.09000.08900.09000.0900213,155
Jul 15, 20190.08500.08500.08300.08300.08306,667
Jul 12, 20190.08500.08500.08500.08500.085013,043
Jul 11, 20190.08500.08500.08500.08500.085013,434
Jul 10, 20190.08500.08500.08500.08500.0850-
Jul 09, 20190.09000.09000.08500.08500.085045,619
Jul 08, 20190.09000.09000.09000.09000.090050,000
Jul 05, 20190.08100.08100.08100.08100.0810-
Jul 04, 20190.08100.08100.08100.08100.0810-
Jul 03, 20190.08200.08200.08100.08100.081060,000
Jul 02, 20190.07900.07900.07900.07900.0790-
Jul 01, 20190.08100.08100.07900.07900.0790100,000
Jun 28, 20190.07500.07500.07500.07500.075010,000
Jun 27, 20190.07300.07300.07000.07000.0700120,000
Jun 26, 20190.06000.07000.05000.07000.0700191,840
Jun 25, 20190.06500.06500.06300.06300.063064,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...