Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Grange Resources Limited (GRR)
Grange Resources Limited (GRR) Historical

GRR Grange Resources Limited

0.43

-0.005 (-1.15%)

Apr 18 2024 - Closed

Delayed by 20 minutes

GRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	0.435	0.0075	1.75%	0.43	0.44	0.42	1,151,619
Apr 16 2024	0.4275	-0.015	-3.39%	0.44	0.445	0.425	1,640,482
Apr 15 2024	0.4425	0.0025	0.57%	0.44	0.4475	0.435	647,826
Apr 12 2024	0.44	-0.0175	-3.83%	0.455	0.465	0.44	1,247,100
Apr 11 2024	0.4575	0.0075	1.67%	0.445	0.46	0.44	1,976,053
Apr 10 2024	0.45	0.005	1.12%	0.45	0.455	0.44	4,597,405
Apr 09 2024	0.445	0.015	3.49%	0.44	0.45	0.44	1,885,886
Apr 08 2024	0.43	-0.015	-3.37%	0.445	0.445	0.43	1,046,709
Apr 05 2024	0.445	0.005	1.14%	0.435	0.445	0.43	1,791,485
Apr 04 2024	0.44	-0.005	-1.12%	0.44	0.445	0.435	602,630
Apr 03 2024	0.445	0.0025	0.56%	0.44	0.445	0.435	815,652
Apr 02 2024	0.4425	0.0025	0.57%	0.44	0.445	0.435	1,960,427
Mar 28 2024	0.44	0.0175	4.14%	0.425	0.44	0.425	1,734,917
Mar 27 2024	0.4225	-0.0025	-0.59%	0.425	0.43	0.42	1,891,062
Mar 26 2024	0.425	0.0075	1.80%	0.42	0.435	0.415	2,479,520
Mar 25 2024	0.4175	0.00	0.00%	0.415	0.425	0.41	1,356,043
Mar 22 2024	0.4175	-0.005	-1.18%	0.425	0.425	0.415	788,944
Mar 21 2024	0.4225	0.005	1.20%	0.42	0.425	0.415	1,775,068
Mar 20 2024	0.4175	0.0075	1.83%	0.425	0.43	0.41	4,121,479
Mar 19 2024	0.41	0.005	1.23%	0.405	0.415	0.395	2,532,242
Mar 18 2024	0.405	-0.005	-1.22%	0.405	0.407	0.39	4,009,145
Mar 15 2024	0.41	-0.01	-2.38%	0.41	0.4175	0.405	3,547,228
Mar 14 2024	0.42	-0.0025	-0.59%	0.425	0.43	0.415	2,909,113
Mar 13 2024	0.4225	-0.0225	-5.06%	0.44	0.445	0.42	3,488,137
Mar 12 2024	0.445	-0.02	-4.30%	0.44	0.45	0.435	1,964,725
Mar 11 2024	0.465	0.005	1.09%	0.46	0.4775	0.46	3,249,934
Mar 08 2024	0.46	0.0125	2.79%	0.45	0.47	0.44	4,138,453
Mar 07 2024	0.4475	-0.0075	-1.65%	0.45	0.455	0.445	1,967,943
Mar 06 2024	0.455	0.005	1.11%	0.455	0.46	0.4425	2,258,612
Mar 05 2024	0.45	0.005	1.12%	0.455	0.46	0.4475	1,295,363
Mar 04 2024	0.445	-0.01	-2.20%	0.455	0.46	0.445	3,465,860
Mar 01 2024	0.455	0.0175	4.00%	0.435	0.465	0.435	3,867,380
Feb 29 2024	0.4375	0.02	4.79%	0.435	0.44	0.42	1,996,787
Feb 28 2024	0.4175	0.00	0.00%	0.425	0.44	0.41	2,910,161
Feb 27 2024	0.4175	-0.015	-3.47%	0.435	0.435	0.41	2,803,376
Feb 26 2024	0.4325	0.005	1.17%	0.43	0.4375	0.43	1,276,530
Feb 23 2024	0.4275	-0.005	-1.16%	0.43	0.4325	0.425	472,741
Feb 22 2024	0.4325	0.0075	1.76%	0.425	0.4325	0.4225	1,177,186
Feb 21 2024	0.425	-0.015	-3.41%	0.44	0.44	0.425	1,513,087
Feb 20 2024	0.44	0.00	0.00%	0.44	0.4475	0.425	2,131,994
Feb 19 2024	0.44	-0.0025	-0.56%	0.44	0.45	0.4375	1,360,355
Feb 16 2024	0.4425	-0.0025	-0.56%	0.44	0.45	0.44	1,267,292
Feb 15 2024	0.445	0.005	1.14%	0.435	0.445	0.43	1,381,125
Feb 14 2024	0.44	0.00	0.00%	0.44	0.44	0.43	1,079,624
Feb 13 2024	0.44	-0.005	-1.12%	0.45	0.455	0.44	1,117,690
Feb 12 2024	0.445	-0.015	-3.26%	0.46	0.46	0.44	1,722,747
Feb 09 2024	0.46	0.00	0.00%	0.46	0.465	0.455	1,061,642
Feb 08 2024	0.46	-0.0175	-3.66%	0.48	0.48	0.46	1,207,187
Feb 07 2024	0.4775	0.0275	6.11%	0.45	0.485	0.45	2,615,528
Feb 06 2024	0.45	-0.01	-2.17%	0.46	0.46	0.445	1,435,623
Feb 05 2024	0.46	-0.01	-2.13%	0.47	0.47	0.455	1,544,751
Feb 02 2024	0.47	0.005	1.08%	0.465	0.48	0.465	914,015
Feb 01 2024	0.465	-0.0075	-1.59%	0.475	0.475	0.4575	1,932,952
Jan 31 2024	0.4725	0.0025	0.53%	0.475	0.4775	0.465	1,289,210
Jan 30 2024	0.47	0.00	0.00%	0.475	0.48	0.465	1,778,653
Jan 29 2024	0.47	-0.015	-3.09%	0.485	0.49	0.465	1,881,463
Jan 25 2024	0.485	0.04	8.99%	0.465	0.485	0.465	2,695,314
Jan 24 2024	0.445	0.005	1.14%	0.445	0.455	0.44	1,077,055
Jan 23 2024	0.44	0.01	2.33%	0.425	0.45	0.425	1,949,616
Jan 22 2024	0.43	0.0025	0.58%	0.43	0.43	0.415	1,981,147
Jan 19 2024	0.4275	-0.0075	-1.72%	0.44	0.442	0.425	1,033,533

Grange 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