Register to chat with like-minded investors on our interactive forums.

Get Started

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

GRR Grange Resources Limited

0.4125

-0.0025 (-0.60%)

May 22 2024 - Closed

Delayed by 20 minutes

GRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.415	-0.01	-2.35%	0.425	0.4275	0.415	1,325,156
May 20 2024	0.425	0.01	2.41%	0.42	0.43	0.4175	1,722,484
May 17 2024	0.415	0.01	2.47%	0.41	0.42	0.405	1,494,491
May 16 2024	0.405	-0.01	-2.41%	0.41	0.41	0.4025	1,098,938
May 15 2024	0.415	0.00	0.00%	0.42	0.42	0.407	950,379
May 14 2024	0.415	0.00	0.00%	0.42	0.425	0.415	484,991
May 13 2024	0.415	-0.005	-1.19%	0.42	0.42	0.415	418,637
May 10 2024	0.42	-0.0025	-0.59%	0.42	0.43	0.415	963,190
May 09 2024	0.4225	-0.0075	-1.74%	0.43	0.43	0.42	1,664,953
May 08 2024	0.43	0.0025	0.58%	0.435	0.44	0.43	1,613,593
May 07 2024	0.4275	0.0125	3.01%	0.42	0.43	0.415	2,143,610
May 06 2024	0.415	0.0025	0.61%	0.41	0.415	0.405	1,497,544
May 03 2024	0.4125	0.0125	3.12%	0.41	0.4125	0.4025	691,677
May 02 2024	0.40	0.00	0.00%	0.405	0.41	0.40	1,359,881
May 01 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	1,586,850
Apr 30 2024	0.42	0.01	2.44%	0.415	0.425	0.4075	1,798,969
Apr 29 2024	0.41	0.01	2.50%	0.40	0.4125	0.39	3,050,788
Apr 26 2024	0.40	-0.035	-8.05%	0.44	0.44	0.395	4,822,855
Apr 24 2024	0.435	0.0025	0.58%	0.435	0.435	0.425	1,916,190
Apr 23 2024	0.4325	0.0075	1.76%	0.43	0.4425	0.425	961,779
Apr 22 2024	0.425	0.005	1.19%	0.425	0.435	0.425	680,843
Apr 19 2024	0.42	-0.01	-2.33%	0.43	0.44	0.4175	1,382,912
Apr 18 2024	0.43	-0.005	-1.15%	0.435	0.445	0.43	1,305,421
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

Grange Resources

Leverage Shares Public

Delayed Upgrade Clock