Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Great Southern Mining Limited (GSN.AX)

ASX - ASX Delayed Price. Currency in AUD
0.03000.0000 (0.00%)
At close: 10:04AM AEDT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.03000.03000.03000.03000.030010,500
Feb 02, 20230.03000.03000.03000.03000.0300-
Feb 01, 20230.03000.03000.03000.03000.0300-
Jan 31, 20230.03000.03000.03000.03000.0300-
Jan 30, 20230.03000.03000.03000.03000.030020,000
Jan 27, 20230.03000.03000.03000.03000.030050,000
Jan 25, 20230.02900.02900.02800.02800.0280865,211
Jan 24, 20230.03000.03000.03000.03000.0300219,827
Jan 23, 20230.03000.03000.03000.03000.0300-
Jan 20, 20230.03000.03000.03000.03000.0300200,000
Jan 19, 20230.02900.03000.02900.03000.0300988,309
Jan 18, 20230.03100.03100.03000.03100.0310808,065
Jan 17, 20230.03200.03200.03200.03200.032061,553
Jan 16, 20230.02800.03000.02800.03000.0300612,710
Jan 13, 20230.02800.02800.02800.02800.0280175,657
Jan 12, 20230.03000.03000.03000.03000.0300-
Jan 11, 20230.03000.03000.03000.03000.0300-
Jan 10, 20230.03000.03000.03000.03000.0300-
Jan 09, 20230.03000.03200.03000.03000.0300755,138
Jan 06, 20230.02800.03000.02800.03000.0300100,000
Jan 05, 20230.03000.03000.03000.03000.0300-
Jan 04, 20230.03000.03000.03000.03000.030022,444
Jan 03, 20230.03100.03100.03100.03100.0310205,000
Dec 30, 20220.02800.02900.02800.02900.0290301,207
Dec 29, 20220.03000.03000.02800.02800.0280565,957
Dec 28, 20220.03000.03000.03000.03000.0300-
Dec 23, 20220.03000.03000.03000.03000.0300-
Dec 22, 20220.03000.03000.03000.03000.030050,000
Dec 21, 20220.02900.02900.02900.02900.0290200,000
Dec 20, 20220.03000.03000.03000.03000.0300100,000
Dec 19, 20220.03000.03000.02950.03000.0300224,233
Dec 16, 20220.03200.03200.03200.03200.0320150,000
Dec 15, 20220.03200.03300.03100.03300.0330373,031
Dec 14, 20220.03000.03100.03000.03100.0310415,000
Dec 13, 20220.03200.03600.03000.03000.03001,374,660
Dec 12, 20220.04000.04000.04000.04000.0400-
Dec 09, 20220.04000.04000.04000.04000.0400-
Dec 08, 20220.04000.04000.04000.04000.040012,500
Dec 07, 20220.04000.04000.03700.04000.04001,334,799
Dec 06, 20220.04300.04300.04000.04000.040027,800
Dec 05, 20220.04400.04400.04000.04000.040038,379
Dec 02, 20220.04000.04000.04000.04000.0400-
Dec 01, 20220.04400.04400.04000.04000.0400837,789
Nov 30, 20220.04500.04600.04400.04400.0440339,556
Nov 29, 20220.04600.04600.04400.04600.046063,717
Nov 28, 20220.04500.04500.04400.04400.0440156,886
Nov 25, 20220.04600.04600.04500.04500.0450438,348
Nov 24, 20220.04700.04700.04600.04600.0460825,278
Nov 23, 20220.04700.04700.04700.04700.0470-
Nov 22, 20220.04700.04700.04700.04700.0470-
Nov 21, 20220.04700.04700.04700.04700.0470-
Nov 18, 20220.04600.04700.04500.04700.04701,132,318
Nov 17, 20220.04700.04700.04700.04700.047031,053
Nov 16, 20220.04900.04900.04900.04900.0490325,000
Nov 15, 20220.05100.05100.04800.04800.0480460,833
Nov 14, 20220.05000.05000.04200.04700.0470494,601
Nov 11, 20220.04800.05000.04800.05000.0500183,592
Nov 10, 20220.05000.05000.05000.05000.0500-
Nov 09, 20220.05000.05000.04900.05000.0500135,053
Nov 08, 20220.04800.05000.04000.05000.0500590,440
Nov 07, 20220.04700.04800.04700.04800.0480937,817
Nov 04, 20220.04800.04900.04800.04800.0480735,930
Nov 03, 20220.05000.05000.05000.05000.0500-
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.0500-
Oct 31, 20220.04800.05000.04800.05000.05002,200,000
Oct 28, 20220.04900.04900.04900.04900.0490568,054
Oct 27, 20220.04400.04900.04400.04900.049085,241
Oct 26, 20220.04800.04800.04800.04800.0480193,334
Oct 25, 20220.04800.04800.04800.04800.048080,000
Oct 24, 20220.04500.04800.04500.04800.0480615,234
Oct 21, 20220.04500.04500.04500.04500.0450-
Oct 20, 20220.04200.04500.04200.04500.0450363,944
Oct 19, 20220.04100.04200.04100.04200.042039,200
Oct 18, 20220.04100.04100.04100.04100.0410-
Oct 17, 20220.04100.04200.03700.04100.0410307,076
Oct 14, 20220.04200.04200.04050.04200.0420371,760
Oct 13, 20220.04150.04150.04150.04150.041520,000
Oct 12, 20220.04100.04100.04100.04100.04101,000
Oct 11, 20220.04000.04000.03700.04000.0400774,777
Oct 10, 20220.04100.04400.04100.04300.0430169,782
Oct 07, 20220.04400.04400.04400.04400.044069,782
Oct 06, 20220.04000.04600.04000.04400.0440513,543
Oct 05, 20220.03500.04000.03500.04000.0400582,000
Oct 04, 20220.03600.03600.03600.03600.036031,665
Oct 03, 20220.03600.03600.03600.03600.0360100,000
Sep 30, 20220.03300.03300.03300.03300.0330180,000
Sep 29, 20220.03300.03300.03300.03300.0330130,664
Sep 28, 20220.03300.03300.03300.03300.0330-
Sep 27, 20220.03400.03400.02900.03300.03302,305,387
Sep 26, 20220.03200.03400.03200.03400.0340640,219
Sep 23, 20220.03500.03700.03500.03600.0360120,000
Sep 21, 20220.03800.03800.03400.03400.0340235,297
Sep 20, 20220.03800.03800.03800.03800.038029,564
Sep 19, 20220.03300.03800.03300.03800.0380846,465
Sep 16, 20220.03500.03600.03300.03600.0360390,300
Sep 15, 20220.03300.03500.03300.03500.0350184,584
Sep 14, 20220.03300.03300.03300.03300.033020,640
Sep 13, 20220.03400.03400.03300.03400.0340128,055
Sep 12, 20220.03200.03200.03200.03200.032065,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement