Gladiator Resources Limited Historical Data - GLA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Gladiator Resources Limited (GLA)
Gladiator Resources Limited (GLA) Historical

Gladiator Resources Limited (GLA)

0.0185

-0.0035

(-15.91%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0065	-26	0.025	0.026	0.016	1439041	0.02225423	DE
4	-0.0065	-26	0.025	0.029	0.016	1010698	0.02496325	DE
12	-0.0035	-15.9090909091	0.022	0.033	0.016	1124706	0.02628298	DE
26	-0.0005	-2.63157894737	0.019	0.038	0.016	1579823	0.02643853	DE
52	0.0025	15.625	0.016	0.038	0.011	1204230	0.02304518	DE
156	0.0025	15.625	0.016	0.06	0.011	1678957	0.02802184	DE
260	0.0175	1750	0.001	0.06	0.001	5723648	0.00821441	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.022	0.002	10.00	0.02	0.022	0.02	37148
1713507300	0.02	-0.002	-9.09	0.0214999	0.022	0.02	1482135
1713420900	0.022	0.001	4.76	0.022	0.022	0.022	85363
1713334500	0.021	-0.002	-8.70	0.022	0.022	0.021	1507853
1713248100	0.023	-0.001	-4.17	0.025	0.025	0.023	1938367
1713161700	0.024	-0.002	-7.69	0.025	0.026	0.024	2181487
1712902500	0.026	-0.001	-3.70	0.027	0.027	0.025	1036608
1712816100	0.027	-0.001	-3.57	0.028	0.028	0.027	697351
1712729700	0.028	-0.001	-3.45	0.029	0.029	0.028	1272183
1712643300	0.029	0.002	7.41	0.028	0.029	0.027	1747892
1712556900	0.027	0	0.00	0.027	0.027	0.027	1264636
1712294100	0.027	0.002	8.00	0.026	0.029	0.025	2218076
1712207700	0.025	0.001	4.17	0.027	0.027	0.025	223555
1712121300	0.024	-0.001	-4.00	0.027	0.027	0.024	656768
1712034900	0.025	-0.001	-3.85	0.027	0.027	0.025	991602
1711602900	0.026	0.001	4.00	0.026	0.026	0.026	176547
1711516500	0.025	0	0.00	0.025	0.025	0.025	50
1711430100	0.025	0.001	4.17	0.025	0.025	0.025	75339
1711343700	0.024	0	0.00	0.025	0.025	0.023	636751
1711084500	0.024	-0.003	-11.11	0.027	0.027	0.024	891277
1710998100	0.027	0.002	8.00	0.026	0.027	0.026	85000
1710911700	0.025	-0.002	-7.41	0.026	0.026	0.025	442999
1710825300	0.027	0	0.00	0.027	0.027	0.027	100000
1710738900	0.027	0.001	3.85	0.027	0.027	0.027	307267
1710479700	0.026	-0.002	-7.14	0.026	0.027	0.026	790794
1710393300	0.028	0.002	7.69	0.026	0.028	0.026	2084969
1710306900	0.026	-0.001	-3.70	0.027	0.027	0.026	872799
1710220500	0.027	-0.001	-3.57	0.027	0.027	0.027	565828
1710134100	0.028	-0.001	-3.45	0.028	0.028	0.028	234476
1709874900	0.029	0	0.00	0.029	0.029	0.029	427468
1709788500	0.029	0.001	3.57	0.03	0.03	0.029	581049
1709702100	0.028	-0.001	-3.45	0.029	0.029	0.028	592031
1709615700	0.029	0.002	7.41	0.03	0.033	0.029	2680868
1709529300	0.027	0	0.00	0.027	0.027	0.027	0
1709270100	0.027	0.002	8.00	0.025	0.028	0.0245	1692989
1709183700	0.025	0	0.00	0.025	0.025	0.025	711773
1709097300	0.025	-0.001	-3.85	0.025	0.025	0.0245	1178618
1709010900	0.026	0	0.00	0.027	0.027	0.026	985020
1708924500	0.026	-0.001	-3.70	0.026	0.027	0.026	484227
1708665300	0.027	0	0.00	0.0265	0.027	0.0265	466397
1708578900	0.027	0.001	3.85	0.026	0.027	0.025	1019582
1708492500	0.026	-0.001	-3.70	0.027	0.027	0.026	261385
1708406100	0.027	0	0.00	0.027	0.027	0.027	228500
1708319700	0.027	0	0.00	0.027	0.027	0.024	1320743
1708060500	0.027	-0.001	-3.57	0.027	0.027	0.027	257161
1707974100	0.028	0	0.00	0.028	0.029	0.027	466281
1707887700	0.028	-0.002	-6.67	0.028	0.029	0.027	774898
1707801300	0.03	0.002	7.14	0.028	0.03	0.027	519481
1707714900	0.028	-0.002	-6.67	0.028	0.029	0.028	360100
1707455700	0.03	0.003	11.11	0.026	0.03	0.026	5406171
1707369300	0.027	-0.002	-6.90	0.029	0.029	0.026	1921260
1707282900	0.029	0.001	3.57	0.029	0.029	0.028	1221319
1707196500	0.028	0.002	7.69	0.026	0.028	0.026	1050872
1707110100	0.026	0	0.00	0.026	0.026	0.026	1820439
1706850900	0.026	0.002	8.33	0.026	0.028	0.024	6261120
1706764500	0.024	-0.001	-4.00	0.025	0.025	0.024	1005544
1706678100	0.025	0.002	8.70	0.024	0.026	0.024	1568909
1706591700	0.023	0	0.00	0.023	0.024	0.022	2483423
1706505300	0.023	0.001	4.55	0.022	0.024	0.022	1792624
1706159700	0.022	-0.001	-4.35	0.024	0.024	0.022	2038379
1706073300	0.023	-0.002	-8.00	0.025	0.026	0.022	3679992
1705986900	0.025	-0.001	-3.85	0.026	0.027	0.023	5186940

Gladiator Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions