Gladiator Resources Limited (GLA)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -13.3333333333 | 0.015 | 0.016 | 0.013 | 162556 | 0.01421728 | DE |
| 4 | 0.0005 | 4 | 0.0125 | 0.016 | 0.011 | 338734 | 0.01452111 | DE |
| 12 | -0.001 | -7.14285714286 | 0.014 | 0.017 | 0.011 | 419245 | 0.01369203 | DE |
| 26 | -0.008 | -38.0952380952 | 0.021 | 0.021 | 0.011 | 400339 | 0.014876 | DE |
| 52 | -0.005 | -27.7777777778 | 0.018 | 0.038 | 0.011 | 1027036 | 0.02443024 | DE |
| 156 | -0.015 | -53.5714285714 | 0.028 | 0.038 | 0.011 | 931772 | 0.02320568 | DE |
| 260 | 0.012 | 1200 | 0.001 | 0.06 | 0.001 | 5059671 | 0.00884449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733289300 | 0.013 | 0 | 0.00 | 0.015 | 0.015 | 0.013 | 2085162 |
| 1733202900 | 0.013 | -0.002 | -13.33 | 0.014 | 0.014 | 0.013 | 403139 |
| 1733116500 | 0.015 | -0.001 | -6.25 | 0.016 | 0.016 | 0.015 | 220000 |
| 1732857300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 23000 |
| 1732770900 | 0.016 | 0.001 | 6.67 | 0.016 | 0.016 | 0.016 | 147096 |
| 1732684500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 19546 |
| 1732598100 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.015 | 0.015 | 147500 |
| 1732511700 | 0.0155 | 0.0005 | 3.33 | 0.015 | 0.0155 | 0.015 | 65499 |
| 1732252500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 348148 |
| 1732166100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 278655 |
| 1732079700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 167736 |
| 1731993300 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 2858325 |
| 1731906900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 177789 |
| 1731647700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1731561300 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 146610 |
| 1731474900 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 59426 |
| 1731388500 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.011 | 144191 |
| 1731302100 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 377053 |
| 1731042900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730956500 | 0.012 | -0.001 | -7.69 | 0.0125 | 0.0125 | 0.012 | 174768 |
| 1730870100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730783700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 369230 |
| 1730697300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730438100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 80401 |
| 1730351700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730265300 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 6255 |
| 1730178900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1730092500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1729833300 | 0.013 | 0.001 | 8.33 | 0.012 | 0.013 | 0.012 | 94798 |
| 1729746900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1729660500 | 0.012 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 1129999 |
| 1729574100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 479777 |
| 1729487700 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 200000 |
| 1729228500 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 292944 |
| 1729142100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.0135 | 0.013 | 763995 |
| 1729055700 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 660670 |
| 1728969300 | 0.013 | 0 | 0.00 | 0.012 | 0.013 | 0.012 | 1790825 |
| 1728882900 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.012 | 3160326 |
| 1728623700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 153461 |
| 1728537300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 108249 |
| 1728450900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 142143 |
| 1728364500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 154900 |
| 1728278100 | 0.014 | -0.002 | -12.50 | 0.015 | 0.015 | 0.014 | 466803 |
| 1728022500 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 307 |
| 1727936100 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 76922 |
| 1727849700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 127500 |
| 1727763300 | 0.014 | -0.003 | -17.65 | 0.015 | 0.015 | 0.014 | 304760 |
| 1727676900 | 0.017 | 0.001 | 6.25 | 0.017 | 0.017 | 0.017 | 480 |
| 1727417700 | 0.016 | 0 | 0.00 | 0.015 | 0.016 | 0.015 | 476596 |
| 1727331300 | 0.016 | 0.003 | 23.08 | 0.014 | 0.016 | 0.014 | 1313246 |
| 1727244900 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 55678 |
| 1727158500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1727072100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726812900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726726500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726640100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1726553700 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 80037 |
| 1726467300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 91666 |
| 1726208100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 235000 |
| 1726121700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 85000 |
| 1726035300 | 0.013 | 0 | 0.00 | 0.014 | 0.016 | 0.013 | 1044062 |
| 1725948900 | 0.013 | -0.001 | -7.14 | 0.013 | 0.013 | 0.013 | 74500 |
| 1725862500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1725603300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 56432 |
| 1725516900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 45000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
