TipRanks
Go Ultimate55% OFF

Gwardar Resources Limited (GRS) Historical Prices

AU:GRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.520.550.500.550.55+5.77%32,8571.26
Oct 30, 20260.520.630.520.520.52+0.00%00.00
Oct 29, 20260.520.520.520.520.52+2.97%15,0000.40
Oct 28, 20260.510.630.510.510.51+0.00%00.00
Oct 27, 20260.510.510.510.510.51-13.68%15,336―
Oct 26, 20260.580.590.580.590.59+0.00%16,061―
Oct 23, 20260.590.630.510.590.59+0.00%0―
Oct 22, 20260.590.630.510.590.59+0.00%0―
Oct 21, 20260.590.590.590.590.59+0.00%5,123―
Oct 20, 20260.600.600.580.590.59-2.50%27,160―
Oct 19, 20260.630.630.600.600.60-6.25%20,191―
Oct 16, 20260.650.650.640.640.64-1.54%36,409―
Oct 15, 20260.590.650.580.650.65+12.07%186,502―
Oct 14, 20260.480.590.480.580.58+16.00%186,538―
Oct 13, 20260.500.500.500.500.50+6.38%50,000―
Oct 12, 20260.470.480.470.470.47-1.05%34,600―
Oct 09, 20260.470.480.470.480.48+0.00%12,341―
Oct 08, 20260.480.480.460.480.48+0.00%0―
Oct 07, 20260.480.480.480.480.48-1.04%13,152―
Oct 06, 20260.480.510.480.480.48+0.00%0―
Oct 05, 20260.490.490.480.480.48-4.00%8,705―
Oct 02, 20260.480.500.480.500.50+6.38%71,848―
Oct 01, 20260.470.470.470.470.47+2.17%212―
Sep 30, 20260.460.460.460.460.46+2.22%5,000―
Sep 29, 20260.420.450.420.450.45+4.65%40,000―
Sep 28, 20260.430.430.430.430.43+0.00%5,000―
Sep 25, 20260.430.500.420.430.43+0.00%0―
Sep 24, 20260.430.430.430.430.43+0.00%5,000―
Sep 23, 20260.430.430.430.430.43-4.44%5,000―
Sep 22, 20260.450.450.440.450.45+0.00%72,061―
Sep 21, 20260.450.450.440.450.45+0.00%45,016―
Sep 18, 20260.450.450.450.450.45+0.00%10,000―
Sep 17, 20260.450.450.450.450.45+0.00%15,020―
Sep 16, 20260.460.460.450.450.45-2.17%45,000―
Sep 15, 20260.420.460.420.460.46+9.52%45,000―
Sep 14, 20260.410.420.410.420.42+0.00%11,396―
Sep 11, 20260.440.440.420.420.42-3.45%10,019―
Sep 10, 20260.440.450.440.440.44+0.00%0―
Sep 09, 20260.440.440.440.440.44+0.00%10,000―
Sep 08, 20260.440.450.440.440.44+0.00%0―
Sep 07, 20260.440.440.440.440.44-4.40%16,085―
Sep 04, 20260.460.460.460.460.46-6.19%5,000―
Sep 03, 20260.480.490.470.490.49-1.02%32,542―
Sep 02, 20260.490.490.460.490.49+0.00%0―
Sep 01, 20260.490.490.460.490.49+0.00%0―
Aug 31, 20260.490.490.460.490.49+0.00%0―
Aug 28, 20260.490.490.460.490.49+0.00%0―
Aug 27, 20260.490.510.460.490.49+0.00%0―
Aug 26, 20260.510.510.490.490.49+0.00%2,792―
Aug 25, 20260.500.500.490.490.49+0.00%43,392―