Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 13 mins

S&P Futures
4,028.25
+27.00(+0.67%)
Dow Futures
32,652.00
+218.00(+0.67%)
Nasdaq Futures
12,938.75
+48.50(+0.38%)
Russell 2000 Futures
1,769.00
+21.30(+1.22%)
Crude Oil
70.29
+1.03(+1.49%)
Gold
1,954.60
-29.20(-1.47%)

Advertisement

Greenstone Resources Limited (GSR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0220

+0.0010

(+4.76%)

At close: 03:51PM AEDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.0220	0.0225	0.0220	0.0220	0.0220	1,130,473
Mar 24, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	941,593
Mar 23, 2023	0.0210	0.0220	0.0210	0.0210	0.0210	214,887
Mar 22, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	441,593
Mar 21, 2023	0.0210	0.0230	0.0210	0.0220	0.0220	957,666
Mar 20, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	540,000
Mar 17, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	915,793
Mar 16, 2023	0.0230	0.0230	0.0200	0.0210	0.0210	1,751,957
Mar 15, 2023	0.0220	0.0240	0.0210	0.0240	0.0240	793,067
Mar 14, 2023	0.0240	0.0240	0.0210	0.0210	0.0210	1,853,014
Mar 13, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	15,000
Mar 10, 2023	0.0210	0.0240	0.0210	0.0240	0.0240	927,752
Mar 09, 2023	0.0215	0.0220	0.0210	0.0210	0.0210	676,548
Mar 08, 2023	0.0230	0.0230	0.0220	0.0220	0.0220	447,910
Mar 07, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	2,500
Mar 06, 2023	0.0240	0.0240	0.0230	0.0230	0.0230	117,520
Mar 03, 2023	0.0240	0.0250	0.0240	0.0250	0.0250	574,086
Mar 02, 2023	0.0240	0.0240	0.0230	0.0230	0.0230	321,846
Mar 01, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2023	0.0230	0.0250	0.0230	0.0240	0.0240	147,370
Feb 27, 2023	0.0240	0.0240	0.0220	0.0220	0.0220	530,332
Feb 24, 2023	0.0230	0.0240	0.0230	0.0240	0.0240	743,137
Feb 23, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	225,486
Feb 22, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,411,014
Feb 21, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,007,911
Feb 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	392,633
Feb 17, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	849,816
Feb 16, 2023	0.0270	0.0270	0.0250	0.0260	0.0260	868,092
Feb 15, 2023	0.0270	0.0280	0.0250	0.0250	0.0250	1,834,665
Feb 14, 2023	0.0260	0.0280	0.0260	0.0270	0.0270	733,265
Feb 13, 2023	0.0270	0.0290	0.0260	0.0260	0.0260	2,091,887
Feb 10, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 09, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 08, 2023	0.0270	0.0270	0.0260	0.0270	0.0270	451,599
Feb 07, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,104,718
Feb 06, 2023	0.0300	0.0300	0.0280	0.0280	0.0280	678,276
Feb 03, 2023	0.0290	0.0290	0.0280	0.0290	0.0290	1,594,788
Feb 02, 2023	0.0300	0.0300	0.0290	0.0290	0.0290	349,082
Feb 01, 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,153,632
Jan 31, 2023	0.0310	0.0310	0.0290	0.0290	0.0290	1,452,953
Jan 30, 2023	0.0310	0.0320	0.0290	0.0310	0.0310	1,580,733
Jan 27, 2023	0.0310	0.0320	0.0290	0.0300	0.0300	3,431,755
Jan 25, 2023	0.0320	0.0320	0.0300	0.0310	0.0310	1,152,328
Jan 24, 2023	0.0340	0.0340	0.0310	0.0320	0.0320	5,009,404
Jan 23, 2023	0.0340	0.0370	0.0310	0.0340	0.0340	23,665,677
Jan 20, 2023	0.0310	0.0310	0.0280	0.0280	0.0280	2,367,386
Jan 19, 2023	0.0310	0.0310	0.0290	0.0290	0.0290	363,255
Jan 18, 2023	0.0300	0.0300	0.0280	0.0290	0.0290	1,414,747
Jan 17, 2023	0.0320	0.0320	0.0290	0.0290	0.0290	471,894
Jan 16, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	1,485,841
Jan 13, 2023	0.0320	0.0320	0.0310	0.0310	0.0310	366,662
Jan 12, 2023	0.0330	0.0330	0.0320	0.0320	0.0320	102,030
Jan 11, 2023	0.0310	0.0310	0.0300	0.0310	0.0310	1,833,437
Jan 10, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	447,513
Jan 09, 2023	0.0320	0.0325	0.0300	0.0300	0.0300	449,598
Jan 06, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	303,943
Jan 05, 2023	0.0320	0.0350	0.0315	0.0315	0.0315	1,374,528
Jan 04, 2023	0.0290	0.0330	0.0290	0.0315	0.0315	1,695,688
Jan 03, 2023	0.0320	0.0320	0.0280	0.0280	0.0280	581,464
Dec 30, 2022	0.0270	0.0320	0.0270	0.0320	0.0320	840,137
Dec 29, 2022	0.0280	0.0280	0.0270	0.0270	0.0270	474,558
Dec 28, 2022	0.0270	0.0280	0.0260	0.0280	0.0280	714,629
Dec 23, 2022	0.0265	0.0280	0.0265	0.0270	0.0270	824,460
Dec 22, 2022	0.0265	0.0270	0.0260	0.0260	0.0260	469,887
Dec 21, 2022	0.0260	0.0270	0.0260	0.0270	0.0270	780,393
Dec 20, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	452,243
Dec 19, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	1,699,993
Dec 16, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	300,002
Dec 15, 2022	0.0280	0.0300	0.0280	0.0290	0.0290	417,395
Dec 14, 2022	0.0280	0.0300	0.0270	0.0270	0.0270	1,658,041
Dec 13, 2022	0.0270	0.0280	0.0270	0.0270	0.0270	226,125
Dec 12, 2022	0.0300	0.0300	0.0270	0.0270	0.0270	2,512,531
Dec 09, 2022	0.0300	0.0320	0.0300	0.0300	0.0300	1,649,697
Dec 08, 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,671,386
Dec 07, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	1,599,447
Dec 06, 2022	0.0330	0.0330	0.0300	0.0300	0.0300	1,973,074
Dec 05, 2022	0.0360	0.0360	0.0330	0.0330	0.0330	7,173,753
Dec 02, 2022	0.0340	0.0370	0.0340	0.0350	0.0350	14,565,900
Dec 01, 2022	0.0310	0.0320	0.0280	0.0310	0.0310	20,243,930
Nov 30, 2022	0.0250	0.0260	0.0250	0.0250	0.0250	626,581
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,560,304
Nov 28, 2022	0.0260	0.0260	0.0250	0.0260	0.0260	703,226
Nov 25, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	705,366
Nov 24, 2022	0.0260	0.0265	0.0260	0.0260	0.0260	368,453
Nov 23, 2022	0.0250	0.0260	0.0250	0.0260	0.0260	1,397,543
Nov 22, 2022	0.0250	0.0260	0.0240	0.0240	0.0240	190,491
Nov 21, 2022	0.0250	0.0260	0.0250	0.0250	0.0250	223,064
Nov 18, 2022	0.0250	0.0260	0.0240	0.0250	0.0250	582,629
Nov 17, 2022	0.0250	0.0250	0.0230	0.0250	0.0250	1,164,727
Nov 16, 2022	0.0250	0.0260	0.0240	0.0255	0.0255	1,763,392
Nov 15, 2022	0.0250	0.0250	0.0240	0.0250	0.0250	173,996
Nov 14, 2022	0.0250	0.0260	0.0240	0.0240	0.0240	1,608,474
Nov 11, 2022	0.0260	0.0260	0.0240	0.0240	0.0240	1,703,901
Nov 10, 2022	0.0250	0.0260	0.0250	0.0250	0.0250	682,617
Nov 09, 2022	0.0250	0.0250	0.0240	0.0240	0.0240	1,878,591
Nov 08, 2022	0.0270	0.0270	0.0250	0.0250	0.0250	3,679,491
Nov 07, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	565,717
Nov 04, 2022	0.0260	0.0270	0.0260	0.0260	0.0260	568,010
Nov 03, 2022	0.0260	0.0270	0.0260	0.0260	0.0260	1,457,721
Nov 02, 2022	0.0270	0.0270	0.0260	0.0260	0.0260	2,136,941
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,028.25+27.00(+0.67%)

Dow Futures32,652.00+218.00(+0.67%)

Nasdaq Futures12,938.75+48.50(+0.38%)

Russell 2000 Futures1,769.00+21.30(+1.22%)

Crude Oil70.29+1.03(+1.49%)

Gold1,954.60-29.20(-1.47%)

Greenstone Resources Limited (GSR.AX)

S&P Futures
4,028.25
+27.00(+0.67%)

Dow Futures
32,652.00
+218.00(+0.67%)

Nasdaq Futures
12,938.75
+48.50(+0.38%)

Russell 2000 Futures
1,769.00
+21.30(+1.22%)

Crude Oil
70.29
+1.03(+1.49%)

Gold
1,954.60
-29.20(-1.47%)