ASX - Delayed Quote AUD

Great Southern Mining Limited (GSN.AX)

0.0200 0.0000 (0.00%)
As of April 23 at 3:19 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,246,119
Apr 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 680,000
Apr 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 103,584
Apr 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 98,208
Apr 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 52,796
Apr 16, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 1,173,927
Apr 15, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 394,016
Apr 12, 2024 0.0210 0.0230 0.0210 0.0230 0.0230 418,319
Apr 11, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 2,593,915
Apr 10, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 536,057
Apr 9, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Apr 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 55,201
Apr 5, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 544,910
Apr 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 26,190
Apr 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 436,052
Apr 2, 2024 0.0210 0.0230 0.0200 0.0230 0.0230 1,577,475
Mar 28, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 190,311
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Mar 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 38,593
Mar 25, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 1,137,574
Mar 22, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 432,678
Mar 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 2,129
Mar 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 26,000
Mar 19, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 411,265
Mar 18, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 403,439
Mar 15, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Mar 14, 2024 0.0230 0.0230 0.0210 0.0230 0.0230 535,337
Mar 13, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 868,025
Mar 12, 2024 0.0210 0.0210 0.0180 0.0180 0.0180 953,398
Mar 11, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 459,500
Mar 8, 2024 0.0260 0.0260 0.0220 0.0240 0.0240 605,080
Mar 7, 2024 0.0280 0.0330 0.0240 0.0240 0.0240 2,580,328
Mar 6, 2024 0.0210 0.0280 0.0210 0.0280 0.0280 5,093,348
Mar 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 175,707
Mar 4, 2024 0.0190 0.0220 0.0190 0.0210 0.0210 874,964
Mar 1, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 1,472,505
Feb 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,874,131
Feb 27, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 731,208
Feb 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,361,086
Feb 23, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 1,383,633
Feb 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 427,083
Feb 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,858,249
Feb 20, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,875,425
Feb 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 46,296
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 246
Feb 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 9, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 33,904
Feb 8, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 55,000
Feb 7, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 472,802
Feb 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 76,972
Feb 5, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 354,686
Feb 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 250,000
Feb 1, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 600,000
Jan 31, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 345,349
Jan 30, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 191,800
Jan 25, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 305,131
Jan 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 166,000
Jan 23, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 129,814
Jan 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 110,000
Jan 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 74,000
Jan 18, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 113,866
Jan 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 10,500
Jan 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 962,344
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 175,000
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 51,103
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,397
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 833,333
Jan 9, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 66,100
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Jan 3, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 337,361
Jan 2, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 182,153
Dec 29, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 151,239
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 442,200
Dec 27, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 1,066,768
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 631,161
Dec 19, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 429,999
Dec 18, 2023 0.0210 0.0220 0.0210 0.0210 0.0210 142,823
Dec 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 2,035
Dec 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 821,719
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 139,080
Dec 12, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 379,035
Dec 11, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 115,246
Dec 8, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 6, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 480,827
Dec 5, 2023 0.0210 0.0210 0.0190 0.0190 0.0190 1,160,543
Dec 4, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 128,380
Dec 1, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 662,860
Nov 30, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 253,683
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 437,195
Nov 27, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 248,836
Nov 24, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 23, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 39,328
Nov 22, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 670,372
Nov 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 17, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 53,770
Nov 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 15, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 273,900
Nov 14, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 116,067
Nov 13, 2023 0.0280 0.0280 0.0220 0.0220 0.0220 1,189,444
Nov 10, 2023 0.0260 0.0280 0.0260 0.0280 0.0280 125,777
Nov 9, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 938,899
Nov 8, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 183,477
Nov 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 6, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 258,181
Nov 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 90,000
Nov 2, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Nov 1, 2023 0.0240 0.0260 0.0210 0.0210 0.0210 3,020,957
Oct 31, 2023 0.0250 0.0250 0.0240 0.0250 0.0250 420,639
Oct 30, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 27, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 1,692,897
Oct 26, 2023 0.0230 0.0230 0.0220 0.0230 0.0230 752,237
Oct 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 30,000
Oct 23, 2023 0.0260 0.0260 0.0230 0.0230 0.0230 1,325,049
Oct 20, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 789,955
Oct 19, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 18, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 39,411
Oct 17, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 1,192,915
Oct 16, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 41,650
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 251,539
Oct 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 260,424
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 583,900
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 302,467
Oct 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,467,400
Oct 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 5, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 3, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 147,575
Oct 2, 2023 0.0250 0.0250 0.0220 0.0240 0.0240 275,610
Sep 29, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 405,238
Sep 28, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 56,850
Sep 27, 2023 0.0210 0.0220 0.0200 0.0200 0.0200 454,817
Sep 26, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 483,723
Sep 25, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 928,911
Sep 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 21, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 846,704
Sep 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 18, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 588,376
Sep 15, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 887,690
Sep 14, 2023 0.0220 0.0240 0.0220 0.0240 0.0240 1,285,309
Sep 13, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 25,000
Sep 12, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 501,000
Sep 11, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 480,525
Sep 8, 2023 0.0210 0.0230 0.0200 0.0210 0.0210 1,033,550
Sep 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 446,799
Sep 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 231,819
Sep 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 4, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 200,001
Sep 1, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 31, 2023 0.0200 0.0210 0.0190 0.0210 0.0210 421,029
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 123,971
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100
Aug 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,520
Aug 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 774,667
Aug 18, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 425,077
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 156,664
Aug 16, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 399,999
Aug 15, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 11, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 9, 2023 0.0250 0.0250 0.0210 0.0240 0.0240 337,063
Aug 8, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 1,803,052
Aug 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 4, 2023 0.0200 0.0230 0.0200 0.0230 0.0230 520,093
Aug 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 418,168
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Jul 31, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 112,288
Jul 28, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 95,323
Jul 27, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 345,421
Jul 26, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 25, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 646,807
Jul 24, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 825,000
Jul 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 50,000
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 544,193
Jul 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 377,365
Jul 17, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 129,475
Jul 14, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 13, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 21,239
Jul 12, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 382,315
Jul 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 204,842
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jul 7, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jul 6, 2023 0.0200 0.0210 0.0200 0.0210 0.0210 415,999
Jul 5, 2023 0.0200 0.0200 0.0180 0.0200 0.0200 558,441
Jul 4, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 3, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 30, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 1,011,960
Jun 29, 2023 0.0175 0.0180 0.0175 0.0180 0.0180 285,555
Jun 28, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 394,203
Jun 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 647,499
Jun 26, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 305,231
Jun 23, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100,324
Jun 22, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 3,261,144
Jun 21, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 938,163
Jun 20, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 2,558,326
Jun 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 261,897
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 810,000
Jun 15, 2023 0.0210 0.0210 0.0190 0.0190 0.0190 804,125
Jun 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 20,875
Jun 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 325,000
Jun 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 49,808
Jun 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 579,619
Jun 7, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 823,239
Jun 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Jun 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 15,427
Jun 2, 2023 0.0190 0.0220 0.0190 0.0220 0.0220 366,187
Jun 1, 2023 0.0180 0.0190 0.0180 0.0180 0.0180 216,918
May 31, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 419,619
May 30, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 50,000
May 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 65,682
May 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 549,999
May 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 136,768
May 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 23, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 392,705
May 22, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 19, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 5,751
May 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 125,000
May 17, 2023 0.0210 0.0210 0.0190 0.0190 0.0190 650,000
May 16, 2023 0.0220 0.0220 0.0200 0.0210 0.0210 1,339,152
May 15, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 180,000
May 12, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 72,680
May 11, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 27,320
May 10, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 9, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 8, 2023 0.0220 0.0240 0.0200 0.0240 0.0240 271,200
May 5, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 22,700
May 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 3, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 182,509
May 2, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 1, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Apr 28, 2023 0.0270 0.0300 0.0230 0.0240 0.0240 856,163
Apr 27, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 1,218,166
Apr 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2023 0.0210 0.0210 0.0195 0.0200 0.0200 1,730,022

Related Tickers

OSM.AX Osmond Resources Limited
0.0650
0.00%
 
OMX.AX Orange Minerals NL
0.0320
+6.67%
 
OCT.AX Octava Minerals Limited
0.0470
0.00%
 
PKO.AX Peako Limited
0.0040
0.00%
 
EMS.AX Eastern Metals Limited
0.0340
0.00%
 
MOH.AX Moho Resources Limited
0.0050
0.00%
 
RON.AX Ronin Resources Ltd
0.1150
0.00%
 
PUA.AX Peak Minerals Limited
0.0030
0.00%
 
KOB.AX Koba Resources Limited
0.0990
-1.00%
 
MTM.AX MTM Critical Metals Limited
0.0530
-8.62%