Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Gold Hydrogen Limited (GHY.AX)

Compare
0.6150
-0.0050
(-0.81%)
At close: April 17 at 3:37:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.63000.63000.61000.61500.6150108,335
Apr 16, 20250.62000.63000.62000.62000.620042,810
Apr 15, 20250.63500.63500.60000.61500.6150213,420
Apr 14, 20250.64500.65500.62500.62500.625030,799
Apr 11, 20250.62000.64500.60500.61500.6150211,286
Apr 10, 20250.56500.68000.56500.63500.6350279,147
Apr 9, 20250.58000.59000.55000.55000.5500103,601
Apr 8, 20250.55500.59000.52000.59000.5900140,027
Apr 7, 20250.60500.60500.52000.53500.535092,800
Apr 4, 20250.60000.63500.56000.60000.600087,891
Apr 3, 20250.65000.65000.60000.60000.6000292,518
Apr 2, 20250.67000.69000.63000.66000.6600274,734
Apr 1, 20250.59000.65500.58000.64000.6400453,839
Mar 31, 20250.64000.64500.56000.57500.5750280,464
Mar 28, 20250.52500.72000.51500.62000.62001,243,396
Mar 27, 20250.55500.55500.46500.53000.5300506,506
Mar 26, 20250.44000.55000.44000.53000.5300437,360
Mar 25, 20250.43000.44500.43000.43500.435058,528
Mar 24, 20250.45500.45500.42500.42500.4250130,645
Mar 21, 20250.44500.45500.43500.45500.4550103,817
Mar 20, 20250.43000.44500.43000.44500.445063,141
Mar 19, 20250.43500.43500.40500.42500.4250440,528
Mar 18, 20250.44000.44000.43000.43000.4300163,174
Mar 17, 20250.44500.44500.43500.44000.440095,911
Mar 14, 20250.45000.46000.44000.44500.4450172,063
Mar 13, 20250.45000.45500.44000.44500.445061,616
Mar 12, 20250.45500.46000.43500.44000.440045,734
Mar 11, 20250.46000.46000.44000.44000.440048,473
Mar 10, 20250.46000.47000.45500.47000.470089,838
Mar 7, 20250.45000.46500.42500.46000.4600287,313
Mar 6, 20250.46000.47000.44000.44000.4400109,259
Mar 5, 20250.46500.47000.44500.46000.4600193,902
Mar 4, 20250.46000.48000.46000.46000.460069,118
Mar 3, 20250.45000.47000.45000.46500.4650123,350
Feb 28, 20250.50500.52000.44000.44000.4400383,845
Feb 27, 20250.51000.52000.51000.52000.520023,752
Feb 26, 20250.52000.52000.51000.51000.5100135,655
Feb 25, 20250.54500.55500.51000.51000.510087,473
Feb 24, 20250.55000.55000.53500.53500.535064,495
Feb 21, 20250.55000.56000.54000.56000.560059,469
Feb 20, 20250.56500.56500.53500.55000.5500124,680
Feb 19, 20250.57500.57500.55000.57000.5700108,958
Feb 18, 20250.56000.57000.55000.57000.570033,840
Feb 17, 20250.57000.57000.55000.56000.560032,768
Feb 14, 20250.55000.57000.53500.57000.570034,006
Feb 13, 20250.57000.57000.54000.55000.550048,963
Feb 12, 20250.57500.57500.54500.55000.5500121,351
Feb 11, 20250.58000.58000.55500.55500.555031,514
Feb 10, 20250.58500.58500.56000.58000.580029,041
Feb 7, 20250.57500.58500.56000.58500.585062,733
Feb 6, 20250.60000.61000.57500.57500.5750241,445
Feb 5, 20250.56000.59500.56000.58500.5850172,567
Feb 4, 20250.52500.56000.52500.54000.5400129,133
Feb 3, 20250.54000.54000.50500.51000.5100122,138
Jan 31, 20250.55000.55000.54000.54500.545016,483
Jan 30, 20250.55000.55000.53500.54000.5400187,870
Jan 29, 20250.54500.56000.54000.54000.540039,839
Jan 28, 20250.55500.56500.54500.54500.5450123,449
Jan 24, 20250.56500.56500.55500.55500.555047,036
Jan 23, 20250.56500.57500.56000.56500.565048,554
Jan 22, 20250.56500.57500.56000.56000.560088,207
Jan 21, 20250.57500.57500.56000.56500.565085,677
Jan 20, 20250.59000.61500.56000.58500.5850135,284
Jan 17, 20250.59000.59000.58000.58000.580026,175
Jan 16, 20250.57500.59500.57500.58000.5800124,671
Jan 15, 20250.58500.58500.55500.56000.5600295,903
Jan 14, 20250.62500.63500.58500.59000.5900231,092
Jan 13, 20250.62500.63500.61000.61000.6100100,806
Jan 10, 20250.62500.64500.62500.63500.635025,827
Jan 9, 20250.68000.68000.62500.63000.6300167,871
Jan 8, 20250.68000.68000.65000.65000.650091,872
Jan 7, 20250.65000.68500.64000.65000.6500148,941
Jan 6, 20250.65000.65000.62500.64500.6450153,691
Jan 3, 20250.64500.65000.63500.65000.650053,636
Jan 2, 20250.62500.64500.62500.64500.645079,927
Dec 31, 20240.61500.62500.61500.62500.625047,375
Dec 30, 20240.60000.61500.60000.61500.615061,359
Dec 27, 20240.60500.61000.59500.60000.6000132,388
Dec 24, 20240.60000.61000.60000.60500.605020,713
Dec 23, 20240.61500.62000.59500.60000.600055,456
Dec 20, 20240.61500.62000.60000.60000.60008,791
Dec 19, 20240.61500.61500.59000.60000.600021,357
Dec 18, 20240.60000.61000.59000.61000.610090,036
Dec 17, 20240.60000.61000.58000.60000.6000191,673
Dec 16, 20240.62500.62500.59500.60000.6000151,989
Dec 13, 20240.64500.64500.62000.63000.6300143,857
Dec 12, 20240.64500.65500.64500.64500.64508,218
Dec 11, 20240.66000.66500.64500.64500.645033,017
Dec 10, 20240.69250.69250.65500.66000.6600180,686
Dec 9, 20240.69000.70000.67500.69000.690097,985
Dec 6, 20240.71000.71000.69500.70500.705037,975
Dec 5, 20240.71000.72500.69500.70000.700044,819
Dec 4, 20240.68000.73000.68000.70000.7000138,678
Dec 3, 20240.67000.70000.66500.69000.6900103,552
Dec 2, 20240.66500.67000.66000.66000.660047,581
Nov 29, 20240.66000.67000.66000.66500.665065,635
Nov 28, 20240.67500.67500.66000.66000.6600100,824
Nov 27, 20240.67000.67000.66500.66500.665030,316
Nov 26, 20240.66500.68000.66000.66000.6600120,173
Nov 25, 20240.66000.69000.66000.66500.6650143,709
Nov 22, 20240.67500.69000.66000.66000.6600138,238
Nov 21, 20240.69000.70000.68000.68000.680087,833
Nov 20, 20240.71000.71000.66000.66500.6650128,727
Nov 19, 20240.68000.71000.67000.70000.7000146,901
Nov 18, 20240.66000.67500.65000.67500.6750189,387
Nov 15, 20240.67000.68000.63500.66000.6600632,196
Nov 14, 20240.72000.72500.68500.68500.6850414,101
Nov 13, 20240.77000.77000.70000.72000.7200761,831
Nov 12, 20240.79000.79500.76000.76000.7600193,301
Nov 11, 20240.77000.79000.76500.77000.770039,509
Nov 8, 20240.78000.79500.76000.76500.765095,963
Nov 7, 20240.70000.78500.69000.78500.7850187,311
Nov 6, 20240.66500.70000.65000.69000.6900302,501
Nov 5, 20240.73000.73250.64000.65500.6550560,501
Nov 4, 20240.78000.78000.71000.72000.7200263,637
Nov 1, 20240.83000.83000.74500.76000.7600272,665
Oct 31, 20240.92500.94500.81000.83000.8300569,053
Oct 30, 20240.80000.97500.80000.87500.87501,105,975
Oct 29, 20240.73500.73500.73500.73500.7350-
Oct 28, 20240.73500.73500.73500.73500.7350-
Oct 25, 20240.74000.78500.73500.73500.7350107,646
Oct 24, 20240.76000.76000.73000.73500.7350105,261
Oct 23, 20240.77500.77500.73500.73500.7350198,235
Oct 22, 20240.77500.77500.73500.75000.7500175,729
Oct 21, 20240.80000.81000.75500.76500.7650249,519
Oct 18, 20240.84000.89000.79000.80000.8000307,754
Oct 17, 20240.93000.95250.77500.79000.7900671,059
Oct 16, 20240.92000.93000.89500.91500.9150371,081
Oct 15, 20240.84000.92000.83500.89000.8900668,730
Oct 14, 20240.82500.83500.80000.83500.8350204,014
Oct 11, 20240.79000.84000.78000.82500.8250451,132
Oct 10, 20240.72000.78000.68500.77500.7750241,921
Oct 9, 20240.73500.73500.67500.71000.7100295,650
Oct 8, 20240.72500.78000.70000.71000.7100491,943
Oct 7, 20240.66500.75000.65500.73000.7300255,438
Oct 4, 20240.71500.72000.64000.65500.6550747,865
Oct 3, 20240.74000.76000.71500.72500.7250284,295
Oct 2, 20240.84500.84500.72000.74000.7400562,330
Oct 1, 20240.72500.83500.72500.77500.7750662,144
Sep 30, 20240.68000.70500.66500.70000.7000376,599
Sep 27, 20240.65000.67000.62500.65000.6500235,058
Sep 26, 20240.65000.65000.59500.62500.6250262,508
Sep 25, 20240.58500.65000.57000.65000.6500280,485
Sep 24, 20240.57000.58250.54000.54000.5400566,595
Sep 23, 20240.58500.60000.57000.57000.5700231,801
Sep 20, 20240.62500.63500.59000.59000.5900315,983
Sep 19, 20240.60000.66500.60000.62000.6200674,163
Sep 18, 20240.61500.61500.57500.59500.5950182,187
Sep 17, 20240.59000.60250.58000.60000.6000302,581
Sep 16, 20240.61000.63000.57500.57500.5750317,230
Sep 13, 20240.60000.61500.58500.59500.5950278,659
Sep 12, 20240.61000.61000.58500.59500.5950188,720
Sep 11, 20240.57000.59500.57000.58500.5850182,323
Sep 10, 20240.60000.60000.56000.56500.5650387,162
Sep 9, 20240.57500.61000.55500.59000.5900360,804
Sep 6, 20240.60000.61000.57500.59000.5900261,529
Sep 5, 20240.60000.61500.58500.60000.6000214,340
Sep 4, 20240.63000.63000.58000.58500.5850323,241
Sep 3, 20240.67500.68500.62000.63000.6300351,116
Sep 2, 20240.63000.70000.63000.66500.6650515,314
Aug 30, 20240.67500.67500.63000.63500.6350152,729
Aug 29, 20240.62000.65000.60500.64500.6450385,616
Aug 28, 20240.68000.68500.60000.62000.6200590,469
Aug 27, 20240.68500.70250.66500.67500.6750291,847
Aug 26, 20240.72500.73500.67000.67000.6700563,294
Aug 23, 20240.80000.80000.71500.71500.7150211,203
Aug 22, 20240.77500.82000.77000.80000.8000340,288
Aug 21, 20240.81000.81000.72000.76000.7600757,566
Aug 20, 20240.80000.83000.80000.81500.8150199,427
Aug 19, 20240.84000.84000.81000.81000.8100105,366
Aug 16, 20240.83000.84500.80000.82000.8200238,421
Aug 15, 20240.86500.86500.79500.79500.7950441,149
Aug 14, 20240.85500.89000.83000.83000.8300205,690
Aug 13, 20240.87000.88500.83500.84000.8400101,383
Aug 12, 20240.91500.92000.85500.85500.8550212,197
Aug 9, 20240.89500.94000.87000.88000.8800391,671
Aug 8, 20240.86000.89500.83500.83500.8350313,960
Aug 7, 20240.91500.92000.81500.84000.8400708,373
Aug 6, 20240.88000.96500.88000.88000.8800665,090
Aug 5, 20241.05001.05000.86500.88000.88001,199,843
Aug 2, 20241.14501.14501.05001.05001.0500437,500
Aug 1, 20241.15001.15001.09501.10501.1050141,820
Jul 31, 20241.14001.14501.10001.14001.1400203,322
Jul 30, 20241.08001.14501.08001.13001.1300108,051
Jul 29, 20241.10001.15001.08001.08001.0800275,133
Jul 26, 20241.18001.18001.08501.11001.1100333,297
Jul 25, 20241.18501.20501.16001.17001.1700318,471
Jul 24, 20241.25001.25001.19001.19501.1950397,277
Jul 23, 20241.25501.29001.22001.23501.2350190,182
Jul 22, 20241.28501.30501.24001.24001.2400280,191
Jul 19, 20241.25001.32501.22001.28501.2850261,135
Jul 18, 20241.42501.42501.25001.27501.2750487,410
Jul 17, 20241.44501.49501.42001.45001.4500182,707
Jul 16, 20241.46001.46001.38001.45001.4500114,915
Jul 15, 20241.56001.56001.41001.42001.4200229,026
Jul 12, 20241.50001.58001.49501.50001.5000214,421
Jul 11, 20241.43501.53001.40001.50001.5000263,166
Jul 10, 20241.44501.44501.35501.38001.3800215,645
Jul 9, 20241.48001.48501.40501.40501.4050150,517
Jul 8, 20241.48001.54001.42001.45001.4500249,154
Jul 5, 20241.40001.47501.40001.47501.4750128,485
Jul 4, 20241.36001.42001.36001.41001.4100161,177
Jul 3, 20241.32501.43001.31001.33501.3350246,719
Jul 2, 20241.18001.33001.17001.33001.3300272,919
Jul 1, 20241.18501.19001.15001.16501.1650246,625
Jun 28, 20241.20001.25001.16001.20001.2000350,792
Jun 27, 20241.15001.18001.13001.14501.1450229,361
Jun 26, 20241.27501.27501.14501.17001.1700518,721
Jun 25, 20241.31501.31501.21501.25001.2500320,392
Jun 24, 20241.40001.40001.29001.29001.2900229,377
Jun 21, 20241.43501.44501.36501.40501.4050161,185
Jun 20, 20241.45001.47001.40001.40001.400094,940
Jun 19, 20241.42001.47001.40501.44001.4400159,292
Jun 18, 20241.44001.46501.35001.40001.4000413,121
Jun 17, 20241.57001.62001.42501.42501.4250473,468
Jun 14, 20241.55501.58501.52501.56501.5650204,531
Jun 13, 20241.49001.57001.48501.52001.5200206,972
Jun 12, 20241.49001.53001.47001.48501.4850264,729
Jun 11, 20241.49001.49501.44501.46501.4650270,280
Jun 7, 20241.43001.50001.43001.45501.4550217,519
Jun 6, 20241.47001.47501.39001.41001.4100372,076
Jun 5, 20241.53001.53001.45001.47001.4700272,940
Jun 4, 20241.59001.59001.46501.51001.5100427,437
Jun 3, 20241.51001.63001.50001.58001.5800645,552
May 31, 20241.55501.58001.47001.51001.5100517,093
May 30, 20241.63001.66001.51501.53501.5350683,026
May 29, 20241.55001.67001.52001.63001.63001,171,256
May 28, 20241.45001.63001.43501.51501.51501,519,725
May 27, 20242.09002.10001.39001.42001.42002,804,711
May 24, 20242.00002.01001.90501.98501.9850222,308
May 23, 20242.08002.08001.92001.96501.9650523,137
May 22, 20241.87002.15001.87002.09002.0900985,493
May 21, 20241.81001.89001.79001.85001.8500404,945
May 20, 20241.86501.91501.77501.82001.8200405,860
May 17, 20241.88501.88501.78001.86501.8650376,757
May 16, 20241.83501.89001.79501.89001.8900390,145
May 15, 20241.85001.90001.78001.79001.7900384,695
May 14, 20241.85001.89001.77001.77001.7700436,700
May 13, 20241.87001.96001.81501.83001.8300632,592
May 10, 20241.68001.83001.67501.83001.8300603,161
May 9, 20241.75001.77501.63001.66001.6600365,141
May 8, 20241.62001.75001.60001.70001.7000645,380
May 7, 20241.58501.64001.52001.59501.5950340,713
May 6, 20241.67501.70501.53001.58001.5800411,118
May 3, 20241.48001.65001.46001.65001.65001,261,718
May 2, 20241.36001.42501.36001.37001.3700207,570
May 1, 20241.38501.38501.32501.34501.3450106,797
Apr 30, 20241.36001.43501.35001.41001.4100380,681
Apr 29, 20241.29001.35501.29001.32001.3200236,194
Apr 26, 20241.28001.34001.26001.28001.2800411,400
Apr 24, 20241.31501.31501.28001.28501.285062,515
Apr 23, 20241.32001.34001.28001.28001.2800264,505
Apr 22, 20241.33001.38501.31001.31001.3100107,557
Apr 19, 20241.40001.44501.30501.30501.3050335,788
Apr 18, 20241.32001.39001.28501.38001.3800200,781
Apr 17, 20241.33001.33001.27001.28001.2800219,008