ASX - Delayed Quote AUD

Gibb River Diamonds Limited (GIB.AX)

0.0380

-0.0040

(-9.52%)

At close: 3:20:22 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0390	0.0390	0.0380	0.0380	0.0380	71,510
Jan 24, 2025	0.0390	0.0390	0.0380	0.0380	0.0380	71,510
Jan 23, 2025	0.0450	0.0450	0.0420	0.0420	0.0420	234,425
Jan 22, 2025	0.0410	0.0420	0.0410	0.0420	0.0420	102,462
Jan 21, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	21,219
Jan 20, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	111,788
Jan 17, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 16, 2025	0.0410	0.0410	0.0390	0.0390	0.0390	114,615
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,530
Jan 14, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	4,210
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Jan 9, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	12,000
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,250
Jan 7, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	2,014
Jan 6, 2025	0.0400	0.0410	0.0390	0.0410	0.0410	38,770
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	90,403
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	78,443
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,557
Dec 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	20,051
Dec 27, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	25,100
Dec 24, 2024	0.0450	0.0450	0.0400	0.0410	0.0410	127,594
Dec 23, 2024	0.0500	0.0530	0.0440	0.0450	0.0450	100,566
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	11,973
Dec 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,952
Dec 12, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	60,557
Dec 11, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	81,034
Dec 10, 2024	0.0370	0.0420	0.0370	0.0420	0.0420	137,640
Dec 9, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 6, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	57,844
Dec 5, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	5,187
Dec 4, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 3, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	121,576
Dec 2, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	506,180
Nov 29, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	14,107
Nov 28, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	31,810
Nov 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 26, 2024	0.0350	0.0370	0.0340	0.0370	0.0370	124,315
Nov 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	166,267
Nov 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	12,400
Nov 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	11,098
Nov 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 19, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	12,790
Nov 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Nov 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	150,000
Nov 14, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	20,000
Nov 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	14,666
Nov 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 8, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	93,435
Nov 7, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Nov 6, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	89,987
Nov 5, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	15
Nov 4, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	65,015
Nov 1, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1,142
Oct 31, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	5,000
Oct 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	15,860
Oct 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 28, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 23, 2024	0.0350	0.0440	0.0320	0.0410	0.0410	566,605
Oct 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	15,650
Oct 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	22,000
Oct 18, 2024	0.0420	0.0420	0.0380	0.0410	0.0410	74,975
Oct 17, 2024	0.0400	0.0410	0.0390	0.0400	0.0400	115,956
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50
Oct 14, 2024	0.0370	0.0400	0.0310	0.0400	0.0400	39,697
Oct 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	65,000
Oct 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 7, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,720
Oct 4, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	8,885
Oct 3, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 2, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 1, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 30, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	8,513
Sep 27, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	12,189
Sep 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,890
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	31,133
Sep 24, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	15,182
Sep 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sep 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	46
Sep 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 18, 2024	0.0390	0.0410	0.0370	0.0410	0.0410	64,178
Sep 17, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 16, 2024	0.0380	0.0410	0.0380	0.0410	0.0410	12,378
Sep 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Sep 11, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	52
Sep 10, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,186
Sep 3, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	25,015
Sep 2, 2024	0.0350	0.0390	0.0350	0.0350	0.0350	348,431
Aug 30, 2024	0.0410	0.0430	0.0350	0.0350	0.0350	80,023
Aug 29, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	11
Aug 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Aug 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	81,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Aug 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	151,340
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,020
Aug 21, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Aug 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
Aug 19, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	10,441
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25
Aug 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,058
Aug 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 12, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	31,585
Aug 9, 2024	0.0370	0.0400	0.0350	0.0400	0.0400	259,288
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0380	0.0410	0.0380	0.0400	0.0400	112,913
Aug 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 31, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	285,236
Jul 30, 2024	0.0390	0.0390	0.0350	0.0360	0.0360	157,437
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0380	0.0400	0.0370	0.0400	0.0400	53,318
Jul 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 24, 2024	0.0410	0.0410	0.0360	0.0360	0.0360	117,721
Jul 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	50,000
Jul 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	56,697
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	162,872
Jul 16, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	40,610
Jul 15, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	45,003
Jul 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	8,015
Jul 8, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	12,684
Jul 5, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 3, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 2, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Jul 1, 2024	0.0420	0.0430	0.0410	0.0430	0.0430	99,641
Jun 28, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	185,283
Jun 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	40,230
Jun 26, 2024	0.0460	0.0460	0.0410	0.0420	0.0420	68,285
Jun 25, 2024	0.0440	0.0460	0.0430	0.0460	0.0460	330,263
Jun 24, 2024	0.0430	0.0440	0.0400	0.0400	0.0400	55,846
Jun 21, 2024	0.0440	0.0460	0.0420	0.0430	0.0430	82,360
Jun 20, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jun 19, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	22
Jun 18, 2024	0.0420	0.0470	0.0420	0.0470	0.0470	149,968
Jun 17, 2024	0.0420	0.0420	0.0400	0.0410	0.0410	64,385
Jun 14, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	23
Jun 13, 2024	0.0450	0.0450	0.0430	0.0440	0.0440	73,090
Jun 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	30,000
Jun 11, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	76,229
Jun 7, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	129,761
Jun 6, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	205
Jun 5, 2024	0.0460	0.0480	0.0460	0.0480	0.0480	133,739
Jun 4, 2024	0.0470	0.0480	0.0470	0.0470	0.0470	292,892
Jun 3, 2024	0.0480	0.0480	0.0440	0.0480	0.0480	72,146
May 31, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	160,867
May 30, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	10,000
May 29, 2024	0.0450	0.0460	0.0450	0.0450	0.0450	72,119
May 28, 2024	0.0460	0.0460	0.0420	0.0460	0.0460	226,293
May 27, 2024	0.0480	0.0480	0.0410	0.0460	0.0460	262,636
May 24, 2024	0.0490	0.0490	0.0400	0.0400	0.0400	740,034
May 23, 2024	0.0500	0.0500	0.0440	0.0490	0.0490	870,617
May 22, 2024	0.0400	0.0650	0.0400	0.0490	0.0490	5,331,301
May 21, 2024	0.0280	0.0450	0.0280	0.0370	0.0370	2,404,982
May 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	93,900
May 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,000
May 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,846
May 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 6, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	74,046
May 3, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	136,188
May 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
May 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 30, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	131,932
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,632
Apr 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 24, 2024	0.0280	0.0280	0.0220	0.0220	0.0220	100,000
Apr 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,095
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,163
Apr 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	32,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,500
Apr 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	31
Apr 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	93
Apr 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	29,872
Apr 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 8, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	37,641
Apr 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 4, 2024	0.0300	0.0320	0.0280	0.0280	0.0280	136,150
Apr 3, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	130,073
Apr 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	106
Mar 28, 2024	0.0250	0.0280	0.0240	0.0280	0.0280	98,245
Mar 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	36,077
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,400
Mar 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37
Mar 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,000
Mar 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,143
Mar 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 11, 2024	0.0280	0.0280	0.0260	0.0280	0.0280	86,148
Mar 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	116
Mar 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	241,513
Mar 5, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	86,730
Mar 4, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	138,700
Mar 1, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	196,755
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 26, 2024	0.0310	0.0310	0.0270	0.0300	0.0300	1,144,379
Feb 23, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	308,031
Feb 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
Feb 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	43,485
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	243,000
Feb 14, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	141,400
Feb 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,221
Feb 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	300,342
Feb 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	94,057
Feb 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
Feb 2, 2024	0.0330	0.0360	0.0310	0.0360	0.0360	178,280
Feb 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Jan 31, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	331,289
Jan 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
Jan 29, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	152,455
Jan 25, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	12,000

DFR.V DFR Gold Inc.

0.0200

0.00%

CNB.AX Carnaby Resources Limited

0.3450

+1.47%

BRE.AX BRZLINRARE FPO [BRE]

2.3600

+4.42%

29M.AX 29Metals Limited

0.2200

0.00%

FNLPF Fresnillo plc

8.77

+6.69%

LOM.AX Lucapa Diamond Company Limited

0.0190

+5.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gibb River Diamonds Limited (GIB.AX)

Related Tickers