ASX - Delayed Quote AUD

GreenTech Metals Limited (GRE.AX)

Compare
0.0680
0.0000
(0.00%)
As of 10:04:46 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.06800.06800.06800.06800.068010,073
Jan 28, 20250.06800.07000.06800.06800.0680251,026
Jan 24, 20250.06700.06700.06700.06700.0670179,842
Jan 23, 20250.06700.06700.06700.06700.0670-
Jan 22, 20250.06800.06800.06700.06700.0670234,780
Jan 21, 20250.07200.07200.07200.07200.0720-
Jan 20, 20250.07200.07400.07200.07200.072050,603
Jan 17, 20250.07000.07200.07000.07200.072050,174
Jan 16, 20250.06800.07000.06800.07000.0700136,783
Jan 15, 20250.07000.07000.06900.06900.0690401,977
Jan 14, 20250.07200.07200.07200.07200.072012,502
Jan 13, 20250.07000.07200.07000.07200.0720375,371
Jan 10, 20250.07200.07300.07000.07200.0720677,806
Jan 9, 20250.07500.07600.07400.07400.0740134,276
Jan 8, 20250.07000.07500.07000.07500.075085,537
Jan 7, 20250.07000.07200.06800.07200.0720767,810
Jan 6, 20250.07000.07000.07000.07000.07007,171
Jan 3, 20250.07100.07100.07100.07100.07108,165
Jan 2, 20250.07000.07000.07000.07000.07007,650
Dec 31, 20240.07000.07000.07000.07000.07006,397
Dec 30, 20240.07000.07000.07000.07000.070022,418
Dec 27, 20240.07000.07000.07000.07000.070017,219
Dec 24, 20240.07000.07000.07000.07000.07002,042
Dec 23, 20240.07200.07500.07000.07000.070022,798
Dec 20, 20240.07200.07200.07200.07200.072021,556
Dec 19, 20240.07000.07200.07000.07200.072041,712
Dec 18, 20240.07300.07300.07300.07300.07302,760
Dec 17, 20240.07300.07400.07100.07400.0740108,713
Dec 16, 20240.07400.07400.07300.07300.07309,687
Dec 13, 20240.07100.07300.07100.07300.073096,713
Dec 12, 20240.07500.07500.06500.06500.0650132,740
Dec 11, 20240.07400.07800.07400.07600.0760102,240
Dec 10, 20240.07400.07500.07200.07300.0730148,972
Dec 9, 20240.07700.07800.07500.07500.0750342,004
Dec 6, 20240.07900.07900.07900.07900.0790-
Dec 5, 20240.07700.07900.07700.07900.0790200,961
Dec 4, 20240.08200.08200.07200.07300.0730194,266
Dec 3, 20240.08100.08200.08100.08200.082064,535
Dec 2, 20240.08500.08500.08100.08100.081013,336
Nov 29, 20240.08500.08500.08500.08500.0850723,855
Nov 28, 20240.08600.08600.08500.08500.0850100,436
Nov 27, 20240.09200.09200.08400.08500.0850115,878
Nov 26, 20240.09300.09500.09300.09300.093060,786
Nov 25, 20240.09400.09700.09300.09700.0970148,390
Nov 22, 20240.09300.09400.09300.09400.094053,858
Nov 21, 20240.09200.09500.09200.09500.095046,121
Nov 20, 20240.10500.10500.09100.09100.0910187,736
Nov 19, 20240.10000.10000.10000.10000.1000-
Nov 18, 20240.10000.10000.10000.10000.1000-
Nov 15, 20240.10500.10500.10000.10000.100024,734
Nov 14, 20240.12000.12000.11000.11000.1100163,364
Nov 13, 20240.10500.10500.10500.10500.10502,268
Nov 12, 20240.10500.10500.09500.09500.095035,575
Nov 11, 20240.10500.12000.10500.12000.120017,807
Nov 8, 20240.11000.11000.10000.10500.105032,996
Nov 7, 20240.11500.11500.11000.11000.110094,925
Nov 6, 20240.11500.11500.11500.11500.1150650
Nov 5, 20240.12500.12500.11500.11500.115057,895
Nov 4, 20240.12000.12000.12000.12000.12001,572
Nov 1, 20240.12000.12000.12000.12000.1200175,023
Oct 31, 20240.12000.12000.12000.12000.120040,616
Oct 30, 20240.12000.12500.12000.12500.125059,357
Oct 29, 20240.13000.13000.13000.13000.130076,566
Oct 28, 20240.12500.12500.12500.12500.12506,500
Oct 25, 20240.12000.12000.12000.12000.120017,575
Oct 24, 20240.13000.13000.13000.13000.1300-
Oct 23, 20240.13000.13000.13000.13000.130015,964
Oct 22, 20240.13000.13000.13000.13000.130037,939
Oct 21, 20240.12500.12500.12500.12500.1250-
Oct 18, 20240.13500.13500.12500.12500.125056,683
Oct 17, 20240.13500.13500.13500.13500.1350-
Oct 16, 20240.13500.13500.13000.13500.135078,404
Oct 15, 20240.13500.14000.13500.14000.140065,503
Oct 14, 20240.12000.12500.12000.12500.125068,025
Oct 11, 20240.12000.12000.12000.12000.12004,615
Oct 10, 20240.13000.13000.13000.13000.130031,836
Oct 9, 20240.11000.13000.11000.13000.130023,340
Oct 8, 20240.12500.13000.12500.13000.1300219,047
Oct 7, 20240.12000.12500.12000.12500.1250114,366
Oct 4, 20240.10500.10500.10500.10500.1050-
Oct 3, 20240.12500.12500.10500.10500.1050145,811
Oct 2, 20240.11500.13000.11500.12500.125066,583
Oct 1, 20240.11500.11500.11000.11500.115012,467
Sep 30, 20240.10000.12000.10000.11000.1100309,512
Sep 27, 20240.09500.10000.09500.09900.0990109,672
Sep 26, 20240.09700.09700.09300.09300.09308,444
Sep 25, 20240.09700.09700.09700.09700.09706,525
Sep 24, 20240.09700.09700.09100.09100.0910138,236
Sep 23, 20240.10000.10000.09600.09600.096016,860
Sep 20, 20240.11500.11500.10000.10000.1000181,102
Sep 19, 20240.09500.14500.09400.11000.11002,276,271
Sep 18, 20240.09400.09400.09400.09400.0940202
Sep 17, 20240.09100.09100.09100.09100.0910-
Sep 16, 20240.09200.09200.09100.09100.09103,333
Sep 13, 20240.09250.09250.09250.09250.0925744
Sep 12, 20240.09300.09300.09300.09300.0930-
Sep 11, 20240.09300.09300.09300.09300.0930320
Sep 10, 20240.09200.09300.09200.09300.09303,221
Sep 9, 20240.09000.09000.09000.09000.0900722
Sep 6, 20240.09000.09000.09000.09000.0900-
Sep 5, 20240.09000.09000.09000.09000.0900-
Sep 4, 20240.09000.09000.09000.09000.0900-
Sep 3, 20240.09200.09200.09000.09000.090031,825
Sep 2, 20240.09200.09200.08900.08900.089063,606
Aug 30, 20240.09200.09200.09200.09200.092013,703
Aug 29, 20240.09200.09200.09200.09200.09201
Aug 28, 20240.09700.09700.09600.09600.09606,003
Aug 27, 20240.09700.09700.09700.09700.097036,723
Aug 26, 20240.09500.09500.09500.09500.09504,350
Aug 23, 20240.09500.09500.09500.09500.09509,000
Aug 22, 20240.09600.09700.09600.09700.097010,191
Aug 21, 20240.09700.09700.09700.09700.09701,000
Aug 20, 20240.09600.09600.09600.09600.096040,122
Aug 19, 20240.09000.09550.09000.09500.095032,476
Aug 16, 20240.09700.09700.08900.08900.0890113,489
Aug 15, 20240.10000.10000.09700.09700.097057,000
Aug 14, 20240.11000.11000.10000.10000.100044,569
Aug 13, 20240.11500.11500.10000.11500.115065,365
Aug 12, 20240.11000.11000.10500.10500.105051,730
Aug 9, 20240.11500.11500.11000.11500.115014,084
Aug 8, 20240.11500.11500.11500.11500.11502,162
Aug 7, 20240.11500.11500.11500.11500.1150-
Aug 6, 20240.12500.12500.11500.11500.115078,615
Aug 5, 20240.12000.12000.11000.11500.115060,261
Aug 2, 20240.13500.13500.13500.13500.1350364
Aug 1, 20240.13500.13500.13500.13500.1350-
Jul 31, 20240.12000.13500.12000.13500.135084,010
Jul 30, 20240.12000.12000.12000.12000.120016,892
Jul 29, 20240.12000.12000.12000.12000.12009,544
Jul 26, 20240.12000.12000.12000.12000.120010,189
Jul 25, 20240.12000.12000.12000.12000.12006,037
Jul 24, 20240.12000.12000.12000.12000.1200-
Jul 23, 20240.13500.13500.12000.12000.120067,026
Jul 22, 20240.14000.14500.14000.14000.14006,186
Jul 19, 20240.15000.15000.13000.14000.1400194,412
Jul 18, 20240.14000.15000.13500.15000.150096,368
Jul 17, 20240.14500.14500.14000.14000.1400120,123
Jul 16, 20240.15000.15500.14500.14500.145089,087
Jul 15, 20240.15500.15500.15000.15000.15003,348
Jul 12, 20240.14500.16000.14500.15500.155073,006
Jul 11, 20240.13500.14500.13500.13500.135064,554
Jul 10, 20240.14000.14500.13500.13500.1350127,533
Jul 9, 20240.14000.14000.13500.13500.1350100,463
Jul 8, 20240.14500.14500.14000.14000.140029,377
Jul 5, 20240.15000.16000.14500.14500.1450217,768
Jul 4, 20240.16000.16000.16000.16000.160013,046
Jul 3, 20240.16000.16000.14500.16000.1600121,327
Jul 2, 20240.17000.17000.16000.16500.16509,111
Jul 1, 20240.16000.17500.16000.17000.170066,503
Jun 28, 20240.14000.16000.13000.16000.1600256,832
Jun 27, 20240.14000.14000.13000.14000.140088,101
Jun 26, 20240.14000.14000.12000.13000.1300207,026
Jun 25, 20240.13500.13500.12000.13000.1300140,397
Jun 24, 20240.14500.14500.14000.14000.1400131,131
Jun 21, 20240.15000.15000.14000.14500.1450159,589
Jun 20, 20240.15000.15000.14500.15000.150015,042
Jun 19, 20240.16000.16000.15000.15000.1500351,986
Jun 18, 20240.17500.17500.15000.15000.1500227,401
Jun 17, 20240.18500.18500.17500.17500.1750124,957
Jun 14, 20240.17500.18500.17500.18500.18508,910
Jun 13, 20240.18500.18500.18000.18000.1800228,024
Jun 12, 20240.19000.19000.19000.19000.190053,320
Jun 11, 20240.19000.20000.18500.18500.1850218,721
Jun 7, 20240.19000.19000.18500.19000.190077,068
Jun 6, 20240.20000.20000.20000.20000.20006,757
Jun 5, 20240.20000.20000.19500.19500.195019,094
Jun 4, 20240.20000.21000.20000.20000.200045,550
Jun 3, 20240.20500.20500.20000.20000.200023,686
May 31, 20240.21500.21500.20500.20500.205043,116
May 30, 20240.21000.21000.20500.20500.2050130,783
May 29, 20240.21500.21500.21000.21000.2100147,377
May 28, 20240.23000.23500.22000.22000.2200260,214
May 27, 20240.24000.24000.21500.23000.2300145,613
May 24, 20240.22000.22000.21500.21500.215071,225
May 23, 20240.22500.22500.22000.22000.220022,968
May 22, 20240.22000.23000.21250.23000.2300181,922
May 21, 20240.23000.23000.22500.22500.225053,708
May 20, 20240.22000.23000.22000.23000.2300256,007
May 17, 20240.21500.21500.21000.21500.2150104,870
May 16, 20240.26500.26500.21500.21500.2150487,872
May 15, 20240.21500.23000.20000.23000.2300123,181
May 14, 20240.19500.21500.19500.21500.2150263,382
May 13, 20240.19000.19500.19000.19500.1950466,242
May 10, 20240.19000.19500.18000.18000.1800133,838
May 9, 20240.19000.19500.18000.19500.1950327,380
May 8, 20240.20000.20000.19000.19000.1900205,695
May 7, 20240.20000.20000.19500.19500.195037,331
May 6, 20240.19500.20000.19500.19500.1950121,617
May 3, 20240.20500.20500.19000.19000.1900238,547
May 2, 20240.20000.20000.20000.20000.200011,441
May 1, 20240.20500.20500.20000.20000.2000129,010
Apr 30, 20240.21000.21500.20500.21000.210048,774
Apr 29, 20240.21500.21500.20500.21500.215018,978
Apr 26, 20240.22000.22000.20500.21000.2100161,657
Apr 24, 20240.22000.23000.21500.22000.220087,182
Apr 23, 20240.23000.23000.21500.21500.2150111,756
Apr 22, 20240.21000.23500.21000.23500.235072,434
Apr 19, 20240.23500.23500.21000.21000.2100228,845
Apr 18, 20240.24000.24000.23500.24000.2400116,826
Apr 17, 20240.24000.25000.23500.25000.2500161,819
Apr 16, 20240.24000.24500.24000.24500.245085,048
Apr 15, 20240.24500.25000.24500.24500.245041,367
Apr 12, 20240.23500.25000.23500.23500.235072,783
Apr 11, 20240.24500.24500.23000.23500.2350182,695
Apr 10, 20240.26000.26500.25000.25000.250083,357
Apr 9, 20240.25500.26000.25500.26000.260042,966
Apr 8, 20240.27500.27500.25500.26000.260065,076
Apr 5, 20240.25500.27500.25500.27500.2750275,406
Apr 4, 20240.23500.25250.23500.25000.250069,641
Apr 3, 20240.24000.24000.23500.23500.2350194,641
Apr 2, 20240.24000.24000.24000.24000.240068,063
Mar 28, 20240.24500.24500.24000.24000.240075,000
Mar 27, 20240.26500.27000.24500.24500.2450174,942
Mar 26, 20240.26500.26500.25000.25000.2500282,510
Mar 25, 20240.29000.29000.27000.27500.2750266,024
Mar 22, 20240.30000.30000.29000.29000.2900141,049
Mar 21, 20240.29500.31000.29000.29000.2900315,367
Mar 20, 20240.29000.30000.29000.29000.2900128,355
Mar 19, 20240.28000.30000.28000.28500.2850295,619
Mar 18, 20240.29000.29000.28000.28000.2800177,778
Mar 15, 20240.30500.31000.30000.30000.3000722,996
Mar 14, 20240.31000.34000.31000.31500.3150358,068
Mar 13, 20240.28000.32000.27000.30500.3050367,863
Mar 12, 20240.26500.28000.26000.28000.2800254,830
Mar 11, 20240.26000.26500.26000.26500.265096,595
Mar 8, 20240.25500.26000.25000.26000.2600104,357
Mar 7, 20240.27000.27000.26000.26000.2600165,254
Mar 6, 20240.27500.29000.27000.27000.2700173,454
Mar 5, 20240.29000.30000.27000.28000.2800221,521
Mar 4, 20240.26500.28000.26500.27000.2700330,899
Mar 1, 20240.27000.28000.27000.27000.2700144,931
Feb 29, 20240.24500.30000.24500.27500.2750984,317
Feb 28, 20240.23000.24500.22500.24500.2450191,638
Feb 27, 20240.22000.24500.22000.23000.2300260,114
Feb 26, 20240.22000.22500.20500.22000.2200232,657
Feb 23, 20240.22500.23000.21000.22000.2200239,212
Feb 22, 20240.22500.24000.22000.22500.225053,327
Feb 21, 20240.23500.24000.22500.23000.230095,007
Feb 20, 20240.23500.24000.23000.23500.2350156,300
Feb 19, 20240.24000.26500.23000.23500.2350604,457
Feb 16, 20240.21000.24000.21000.24000.2400671,190
Feb 15, 20240.19500.24500.19000.21000.21001,504,849
Feb 14, 20240.20500.20500.19000.20000.2000558,733
Feb 13, 20240.27000.27000.18000.20500.20504,671,693
Feb 12, 20240.34000.34000.34000.34000.3400-
Feb 9, 20240.34000.34000.34000.34000.3400-
Feb 8, 20240.21000.34000.21000.34000.3400752,617
Feb 7, 20240.20000.22500.20000.21000.2100136,351
Feb 6, 20240.21500.22000.20500.20500.2050173,123
Feb 5, 20240.24500.24500.22000.22500.225048,064
Feb 2, 20240.21500.24500.21500.24500.2450126,134
Feb 1, 20240.24000.24000.21000.22500.2250389,574
Jan 31, 20240.24500.24500.24000.24500.2450143,571
Jan 30, 20240.24500.25500.23500.24500.2450357,012
Jan 29, 20240.27000.27000.24500.24500.2450512,236

Related Tickers