GRR

Grange Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Grange Resources Limited GRR Australian Stock Exchange Ordinary Share AU000000GRR8
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.255 19:00:00
Open Price Low Price High Price Close Price Previous Close
0.255
more quote information »

GRR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.2750.2550.2638051,223,876-0.005-1.92%
1 Month0.240.2750.2350.2515971,094,1310.0156.25%
3 Months0.2750.280.230.248731,207,285-0.02-7.27%
6 Months0.250.290.230.2568191,238,2670.0052.0%
1 Year0.2250.290.150.2361251,324,8190.0313.33%
3 Years0.2050.2950.000.227841,370,4550.0524.39%
5 Years0.120.2950.0810.1984921,291,1860.135112.5%

GRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.265 0.00 0.0% 0.265 0.265 0.2625 210,627
Nov 26 2020 0.265 0.00 0.0% 0.265 0.27 0.265 707,235
Nov 25 2020 0.265 0.00 0.0% 0.27 0.27 0.265 1,539,131
Nov 24 2020 0.265 0.005 1.92% 0.27 0.275 0.26 2,199,826
Nov 23 2020 0.26 0.00 0.0% 0.26 0.265 0.255 1,462,563
Nov 20 2020 0.26 0.005 1.96% 0.255 0.26 0.255 563,678
Nov 19 2020 0.255 0.00 0.0% 0.255 0.26 0.25 1,243,620
Nov 18 2020 0.255 0.005 2.0% 0.25 0.26 0.25 2,186,750
Nov 17 2020 0.25 0.01 4.17% 0.245 0.25 0.24 1,824,661
Nov 16 2020 0.24 0.00 0.0% 0.24 0.24 0.24 67,588
Nov 13 2020 0.24 0.00 0.0% 0.245 0.245 0.24 2,938,080
Nov 12 2020 0.24 -0.01 -4.0% 0.24 0.245 0.24 847,628
Nov 11 2020 0.25 0.005 2.04% 0.25 0.25 0.245 1,708,893
Nov 10 2020 0.245 0.00 0.0% 0.245 0.25 0.2425 1,254,946
Nov 09 2020 0.245 0.0075 3.16% 0.24 0.245 0.2375 1,046,078
Nov 06 2020 0.2375 -0.0025 -1.04% 0.24 0.24 0.235 586,570
Nov 05 2020 0.24 0.00 0.0% 0.235 0.24 0.235 207,885
Nov 04 2020 0.24 0.00 0.0% 0.24 0.24 0.235 225,866
Nov 03 2020 0.24 0.00 0.0% 0.24 0.24 0.235 559,932
Nov 02 2020 0.24 -0.005 -2.04% 0.24 0.245 0.24 501,054
Oct 30 2020 0.245 0.005 2.08% 0.24 0.245 0.24 343,088
See More Historical Prices »
Your Recent History
ASX
GRR
Grange Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201130 19:39:54