Great Southern Mining Limited (GSN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0300

0.0000

(0.00%)

At close: 10:04AM AEDT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Feb 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 25, 2023	0.0290	0.0290	0.0280	0.0280	0.0280	865,211
Jan 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	219,827
Jan 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Jan 19, 2023	0.0290	0.0300	0.0290	0.0300	0.0300	988,309
Jan 18, 2023	0.0310	0.0310	0.0300	0.0310	0.0310	808,065
Jan 17, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	61,553
Jan 16, 2023	0.0280	0.0300	0.0280	0.0300	0.0300	612,710
Jan 13, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	175,657
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2023	0.0300	0.0320	0.0300	0.0300	0.0300	755,138
Jan 06, 2023	0.0280	0.0300	0.0280	0.0300	0.0300	100,000
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,444
Jan 03, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	205,000
Dec 30, 2022	0.0280	0.0290	0.0280	0.0290	0.0290	301,207
Dec 29, 2022	0.0300	0.0300	0.0280	0.0280	0.0280	565,957
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Dec 21, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Dec 19, 2022	0.0300	0.0300	0.0295	0.0300	0.0300	224,233
Dec 16, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
Dec 15, 2022	0.0320	0.0330	0.0310	0.0330	0.0330	373,031
Dec 14, 2022	0.0300	0.0310	0.0300	0.0310	0.0310	415,000
Dec 13, 2022	0.0320	0.0360	0.0300	0.0300	0.0300	1,374,660
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Dec 07, 2022	0.0400	0.0400	0.0370	0.0400	0.0400	1,334,799
Dec 06, 2022	0.0430	0.0430	0.0400	0.0400	0.0400	27,800
Dec 05, 2022	0.0440	0.0440	0.0400	0.0400	0.0400	38,379
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0440	0.0440	0.0400	0.0400	0.0400	837,789
Nov 30, 2022	0.0450	0.0460	0.0440	0.0440	0.0440	339,556
Nov 29, 2022	0.0460	0.0460	0.0440	0.0460	0.0460	63,717
Nov 28, 2022	0.0450	0.0450	0.0440	0.0440	0.0440	156,886
Nov 25, 2022	0.0460	0.0460	0.0450	0.0450	0.0450	438,348
Nov 24, 2022	0.0470	0.0470	0.0460	0.0460	0.0460	825,278
Nov 23, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Nov 22, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Nov 21, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
Nov 18, 2022	0.0460	0.0470	0.0450	0.0470	0.0470	1,132,318
Nov 17, 2022	0.0470	0.0470	0.0470	0.0470	0.0470	31,053
Nov 16, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	325,000
Nov 15, 2022	0.0510	0.0510	0.0480	0.0480	0.0480	460,833
Nov 14, 2022	0.0500	0.0500	0.0420	0.0470	0.0470	494,601
Nov 11, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	183,592
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 09, 2022	0.0500	0.0500	0.0490	0.0500	0.0500	135,053
Nov 08, 2022	0.0480	0.0500	0.0400	0.0500	0.0500	590,440
Nov 07, 2022	0.0470	0.0480	0.0470	0.0480	0.0480	937,817
Nov 04, 2022	0.0480	0.0490	0.0480	0.0480	0.0480	735,930
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 31, 2022	0.0480	0.0500	0.0480	0.0500	0.0500	2,200,000
Oct 28, 2022	0.0490	0.0490	0.0490	0.0490	0.0490	568,054
Oct 27, 2022	0.0440	0.0490	0.0440	0.0490	0.0490	85,241
Oct 26, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	193,334
Oct 25, 2022	0.0480	0.0480	0.0480	0.0480	0.0480	80,000
Oct 24, 2022	0.0450	0.0480	0.0450	0.0480	0.0480	615,234
Oct 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 20, 2022	0.0420	0.0450	0.0420	0.0450	0.0450	363,944
Oct 19, 2022	0.0410	0.0420	0.0410	0.0420	0.0420	39,200
Oct 18, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 17, 2022	0.0410	0.0420	0.0370	0.0410	0.0410	307,076
Oct 14, 2022	0.0420	0.0420	0.0405	0.0420	0.0420	371,760
Oct 13, 2022	0.0415	0.0415	0.0415	0.0415	0.0415	20,000
Oct 12, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
Oct 11, 2022	0.0400	0.0400	0.0370	0.0400	0.0400	774,777
Oct 10, 2022	0.0410	0.0440	0.0410	0.0430	0.0430	169,782
Oct 07, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	69,782
Oct 06, 2022	0.0400	0.0460	0.0400	0.0440	0.0440	513,543
Oct 05, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	582,000
Oct 04, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	31,665
Oct 03, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
Sep 30, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	180,000
Sep 29, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	130,664
Sep 28, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 27, 2022	0.0340	0.0340	0.0290	0.0330	0.0330	2,305,387
Sep 26, 2022	0.0320	0.0340	0.0320	0.0340	0.0340	640,219
Sep 23, 2022	0.0350	0.0370	0.0350	0.0360	0.0360	120,000
Sep 21, 2022	0.0380	0.0380	0.0340	0.0340	0.0340	235,297
Sep 20, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	29,564
Sep 19, 2022	0.0330	0.0380	0.0330	0.0380	0.0380	846,465
Sep 16, 2022	0.0350	0.0360	0.0330	0.0360	0.0360	390,300
Sep 15, 2022	0.0330	0.0350	0.0330	0.0350	0.0350	184,584
Sep 14, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	20,640
Sep 13, 2022	0.0340	0.0340	0.0330	0.0340	0.0340	128,055
Sep 12, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	65,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Great Southern Mining Limited (GSN.AX)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)