ASX - Delayed Quote AUD

Godolphin Resources Limited (GRL.AX)

Compare
0.0140
0.0000
(0.00%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.01300.01400.01300.01400.0140499,035
Jan 28, 20250.01400.01400.01400.01400.0140-
Jan 24, 20250.01400.01400.01400.01400.0140335,000
Jan 23, 20250.01300.01400.01300.01400.0140236,129
Jan 22, 20250.01400.01400.01400.01400.0140210,107
Jan 21, 20250.01400.01400.01400.01400.014035,000
Jan 20, 20250.01300.01400.01300.01400.0140383,558
Jan 17, 20250.01300.01300.01300.01300.0130-
Jan 16, 20250.01350.01600.01300.01300.01303,629,795
Jan 15, 20250.01300.01300.01300.01300.0130340
Jan 14, 20250.01300.01300.01300.01300.0130205,100
Jan 13, 20250.01400.01400.01350.01350.013572,785
Jan 10, 20250.01300.01400.01300.01400.014015,460
Jan 9, 20250.01400.01400.01300.01300.01307,214
Jan 8, 20250.01300.01300.01300.01300.0130144,033
Jan 7, 20250.01400.01400.01300.01300.0130399,580
Jan 6, 20250.01300.01300.01300.01300.0130-
Jan 3, 20250.01400.01400.01300.01300.013070,000
Jan 2, 20250.01500.01500.01300.01400.0140436,965
Dec 31, 20240.01450.01450.01450.01450.0145-
Dec 30, 20240.01400.01450.01400.01450.01452,294
Dec 27, 20240.01300.01400.01300.01400.0140601,532
Dec 24, 20240.01500.01500.01300.01400.01402,822,474
Dec 23, 20240.01500.01500.01400.01500.015066,858
Dec 20, 20240.01300.01400.01300.01400.0140437,720
Dec 19, 20240.01500.01500.01350.01350.01351,192,828
Dec 18, 20240.01400.01700.01400.01500.01501,637,585
Dec 17, 20240.01400.01400.01400.01400.0140-
Dec 16, 20240.01400.01400.01400.01400.0140570,823
Dec 13, 20240.01400.01400.01400.01400.0140522,776
Dec 12, 20240.01500.01500.01500.01500.0150219,662
Dec 11, 20240.01400.01400.01400.01400.0140316,128
Dec 10, 20240.01400.01500.01400.01500.0150929,162
Dec 9, 20240.01500.01500.01400.01400.0140543,860
Dec 6, 20240.01700.01700.01500.01600.0160480,085
Dec 5, 20240.01500.01900.01500.01700.01705,746,170
Dec 4, 20240.01500.01500.01500.01500.0150186,399
Dec 3, 20240.01500.01500.01300.01300.01301,247,280
Dec 2, 20240.01300.01500.01300.01500.01501,651,323
Nov 29, 20240.01300.01300.01200.01300.0130819,387
Nov 28, 20240.01400.01400.01400.01400.014098,000
Nov 27, 20240.01400.01400.01400.01400.014041,689
Nov 26, 20240.01400.01400.01400.01400.0140204,000
Nov 25, 20240.01400.01400.01300.01300.0130907,261
Nov 22, 20240.01500.01500.01300.01400.0140429,729
Nov 21, 20240.01500.01500.01400.01500.0150222,993
Nov 20, 20240.01500.01500.01500.01500.015028,361
Nov 19, 20240.01500.01500.01500.01500.0150-
Nov 18, 20240.01500.01500.01500.01500.015025,753
Nov 15, 20240.01600.01600.01500.01500.0150500,245
Nov 14, 20240.01500.01500.01500.01500.0150-
Nov 13, 20240.01600.01600.01500.01500.0150677,028
Nov 12, 20240.01600.01600.01600.01600.01601,534,809
Nov 11, 20240.01600.01600.01600.01600.0160895
Nov 8, 20240.01700.01700.01600.01700.0170328,657
Nov 7, 20240.01700.01700.01600.01600.0160305,175
Nov 6, 20240.01700.01700.01700.01700.0170-
Nov 5, 20240.01700.01700.01700.01700.0170329,067
Nov 4, 20240.01900.01900.01700.01700.01701,114,153
Nov 1, 20240.01900.01900.01900.01900.0190582,421
Oct 31, 20240.01900.01900.01800.01800.0180302,174
Oct 30, 20240.01800.01900.01800.01800.0180376,762
Oct 29, 20240.01700.01700.01700.01700.0170290,341
Oct 28, 20240.01800.01800.01700.01700.01701,524,867
Oct 25, 20240.02000.02100.01750.01900.01906,069,526
Oct 24, 20240.01700.01700.01700.01700.0170350,050
Oct 23, 20240.01600.01700.01600.01700.01701,667,873
Oct 22, 20240.01600.01600.01600.01600.01602,838,949
Oct 21, 20240.01600.01800.01600.01700.01705,740,383
Oct 18, 20240.01400.01400.01350.01400.01404,880,468
Oct 17, 20240.01500.01500.01500.01500.01505,000
Oct 16, 20240.01500.01500.01500.01500.0150189,735
Oct 15, 20240.01500.01500.01400.01500.01501,326
Oct 14, 20240.01400.01500.01350.01500.01501,100,123
Oct 11, 20240.01400.01400.01400.01400.014035,606
Oct 10, 20240.01400.01450.01400.01450.014556,117
Oct 9, 20240.01400.01450.01400.01450.014525,521
Oct 8, 20240.01350.01400.01350.01400.01401,884,070
Oct 7, 20240.01300.01400.01300.01400.014095,752
Oct 4, 20240.01300.01400.01300.01300.0130437,814
Oct 3, 20240.01400.01500.01350.01400.0140543,629
Oct 2, 20240.01500.01500.01500.01500.0150-
Oct 1, 20240.01300.01500.01300.01500.01508,005
Sep 30, 20240.01300.01500.01300.01500.015027,424
Sep 27, 20240.01400.01400.01300.01300.01301,760,010
Sep 26, 20240.01600.01800.01300.01500.01505,802,692
Sep 25, 20240.01600.01600.01600.01600.0160-
Sep 24, 20240.01600.01600.01600.01600.0160-
Sep 23, 20240.01600.01600.01600.01600.0160-
Sep 20, 20240.01600.01600.01400.01600.0160151,355
Sep 19, 20240.01600.01700.01600.01600.0160409,223
Sep 18, 20240.01500.01800.01300.01600.0160226,709
Sep 17, 20240.01400.01400.01400.01400.0140-
Sep 16, 20240.01400.01400.01400.01400.0140219,860
Sep 13, 20240.01500.01500.01400.01400.0140142,143
Sep 12, 20240.01500.01500.01400.01400.0140539,057
Sep 11, 20240.01500.01500.01500.01500.015048,444
Sep 10, 20240.01500.01500.01500.01500.0150143,656
Sep 9, 20240.01500.01500.01500.01500.0150269,715
Sep 6, 20240.01350.01500.01350.01500.0150137,118
Sep 5, 20240.01400.01400.01400.01400.0140110,917
Sep 4, 20240.01300.01400.01300.01400.01401,292,148
Sep 3, 20240.01400.01400.01400.01400.0140-
Sep 2, 20240.01400.01400.01400.01400.014055,700
Aug 30, 20240.01300.01300.01300.01300.0130192,942
Aug 29, 20240.01300.01300.01300.01300.013098,511
Aug 28, 20240.01300.01400.01300.01400.0140111,186
Aug 27, 20240.01300.01350.01300.01350.01351,411
Aug 26, 20240.01300.01300.01300.01300.013056,392
Aug 23, 20240.01300.01300.01300.01300.0130-
Aug 22, 20240.01300.01300.01300.01300.0130-
Aug 21, 20240.01400.01400.01300.01300.013091,484
Aug 20, 20240.01400.01500.01400.01400.0140847,376
Aug 19, 20240.01300.01300.01300.01300.0130390,899
Aug 16, 20240.01250.01250.01200.01200.012074,856
Aug 15, 20240.01300.01300.01100.01100.0110278,272
Aug 14, 20240.01300.01300.01300.01300.0130646,350
Aug 13, 20240.01300.01300.01300.01300.0130-
Aug 12, 20240.01300.01300.01300.01300.0130426,025
Aug 9, 20240.00900.01500.00900.01500.0150281,936
Aug 8, 20240.01100.01400.01100.01400.014074,289
Aug 7, 20240.01200.01200.01100.01100.0110701,627
Aug 6, 20240.01300.01300.01200.01200.012078,818
Aug 5, 20240.01200.01200.01200.01200.0120475,830
Aug 2, 20240.01200.01200.01200.01200.012051
Aug 1, 20240.01400.01400.01200.01200.0120262,461
Jul 31, 20240.01500.01500.01400.01400.0140209,154
Jul 30, 20240.01400.01500.01400.01500.01501,000,767
Jul 29, 20240.01500.01500.01500.01500.015035,274
Jul 26, 20240.01500.01500.01450.01450.0145631,124
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01600.01500.01500.0150309,584
Jul 23, 20240.01600.01600.01400.01400.0140297,221
Jul 22, 20240.01600.01600.01600.01600.0160-
Jul 19, 20240.01600.01600.01600.01600.0160-
Jul 18, 20240.01600.01600.01600.01600.016011,278
Jul 17, 20240.01700.01700.01700.01700.01701,125
Jul 16, 20240.01550.01600.01550.01600.0160299,189
Jul 15, 20240.01700.01700.01500.01500.0150311,358
Jul 12, 20240.01700.01700.01700.01700.0170511
Jul 11, 20240.01700.01700.01700.01700.0170243,937
Jul 10, 20240.01700.01700.01700.01700.017084,494
Jul 9, 20240.01800.01800.01700.01700.017058,037
Jul 8, 20240.01800.01800.01800.01800.0180-
Jul 5, 20240.01900.01900.01800.01800.0180345,219
Jul 4, 20240.01900.02000.01900.01900.019087,132
Jul 3, 20240.02100.02100.02100.02100.0210267,999
Jul 2, 20240.01900.01900.01900.01900.019010,230
Jul 1, 20240.02000.02000.02000.02000.0200532,226
Jun 28, 20240.02000.02100.02000.02100.0210235,366
Jun 27, 20240.01900.02000.01900.02000.0200437,370
Jun 26, 20240.01900.01900.01900.01900.0190105,530
Jun 25, 20240.01900.01900.01800.01900.0190252,552
Jun 24, 20240.01900.01900.01900.01900.019020,338
Jun 21, 20240.01900.01900.01900.01900.01908,525
Jun 20, 20240.01900.01900.01900.01900.0190-
Jun 19, 20240.01900.01900.01900.01900.019020,000
Jun 18, 20240.01900.01900.01900.01900.019041,739
Jun 17, 20240.01900.01900.01900.01900.019020,000
Jun 14, 20240.02000.02000.01900.01900.0190818,472
Jun 13, 20240.01900.02000.01900.02000.0200243,026
Jun 12, 20240.02100.02100.01700.01900.01902,003,718
Jun 11, 20240.02500.02500.02200.02200.02201,015,594
Jun 7, 20240.02500.02500.02500.02500.025048,500
Jun 6, 20240.02700.02700.02600.02600.02601,166,336
Jun 5, 20240.02800.02800.02700.02700.0270124,282
Jun 4, 20240.02700.02700.02700.02700.02701,055
Jun 3, 20240.02900.02900.02700.02800.0280156,693
May 31, 20240.02700.02700.02700.02700.027094,000
May 30, 20240.03000.03000.02700.02700.0270118,929
May 29, 20240.03000.03000.03000.03000.0300236,537
May 28, 20240.02800.02800.02800.02800.0280-
May 27, 20240.02800.02800.02800.02800.0280526,085
May 24, 20240.02800.02800.02600.02600.026047,124
May 23, 20240.02800.02800.02700.02800.0280303,225
May 22, 20240.02800.02800.02800.02800.0280-
May 21, 20240.02800.02800.02800.02800.0280230,780
May 20, 20240.02600.02800.02600.02800.0280495,206
May 17, 20240.02700.02700.02600.02600.0260118,414
May 16, 20240.02800.02800.02800.02800.028013,024
May 15, 20240.02800.02900.02800.02800.0280206,553
May 14, 20240.02500.02600.02400.02600.0260355,354
May 13, 20240.02500.02500.02400.02500.0250308,582
May 10, 20240.02600.02600.02400.02400.0240215,807
May 9, 20240.02800.02800.02600.02600.026089,083
May 8, 20240.02300.02400.02300.02400.0240125,219
May 7, 20240.02500.02500.02200.02200.0220353,765
May 6, 20240.02700.02700.02500.02500.02501,050,429
May 3, 20240.02600.02600.02500.02500.0250872,570
May 2, 20240.02900.02900.02700.02700.0270124,000
May 1, 20240.02900.02900.02900.02900.0290-
Apr 30, 20240.02900.02900.02900.02900.0290185,000
Apr 29, 20240.03000.03000.02900.02900.02907,255
Apr 26, 20240.02900.02900.02800.02800.0280527,544
Apr 24, 20240.03500.03500.02800.02900.0290327,112
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.0350-
Apr 19, 20240.03600.04200.03300.03500.03501,303,690
Apr 18, 20240.03200.03200.03200.03200.0320-
Apr 17, 20240.03200.03300.03200.03200.0320181,423
Apr 16, 20240.03000.03000.03000.03000.0300-
Apr 15, 20240.03300.03300.03000.03000.0300221,904
Apr 12, 20240.03300.03300.03300.03300.033037,851
Apr 11, 20240.03300.03300.03300.03300.033017,558
Apr 10, 20240.03300.03300.03300.03300.03305,524
Apr 9, 20240.03600.03600.03300.03300.033026,500
Apr 8, 20240.03600.03600.03600.03600.036092,300
Apr 5, 20240.03700.03700.03600.03600.0360123,732
Apr 4, 20240.03600.03600.03600.03600.03607,739
Apr 3, 20240.03600.03700.03600.03600.036062,709
Apr 2, 20240.03600.03600.03600.03600.0360-
Mar 28, 20240.03600.03600.03600.03600.0360-
Mar 27, 20240.03600.03600.03600.03600.036030,228
Mar 26, 20240.03900.03900.03600.03600.0360233,457
Mar 25, 20240.03500.03500.03500.03500.0350255
Mar 22, 20240.03300.03300.03300.03300.0330-
Mar 21, 20240.03400.03400.03300.03300.0330102,674
Mar 20, 20240.03600.03600.03600.03600.0360-
Mar 19, 20240.03600.03600.03600.03600.0360-
Mar 18, 20240.03600.03600.03600.03600.0360-
Mar 15, 20240.03600.03600.03600.03600.0360-
Mar 14, 20240.03600.03600.03600.03600.0360-
Mar 13, 20240.03100.03600.03100.03600.036069,283
Mar 12, 20240.03100.03100.03000.03000.030079,700
Mar 11, 20240.03100.03100.03100.03100.031061,025
Mar 8, 20240.03300.03300.03000.03200.0320476,204
Mar 7, 20240.03100.03300.03100.03300.033051,278
Mar 6, 20240.03000.03000.03000.03000.0300-
Mar 5, 20240.03000.03000.03000.03000.030062,945
Mar 4, 20240.03500.03500.03000.03000.030030,993
Mar 1, 20240.03500.03500.03500.03500.0350126,170
Feb 29, 20240.03400.03400.03400.03400.034010,000
Feb 28, 20240.03350.03500.03200.03200.032047,369
Feb 27, 20240.03800.03800.03800.03800.038075
Feb 26, 20240.04000.04000.03800.03800.0380294,795
Feb 23, 20240.04000.04000.04000.04000.0400753
Feb 22, 20240.04300.04300.04300.04300.0430-
Feb 21, 20240.04000.04300.04000.04300.043031,298
Feb 20, 20240.04300.04300.04000.04000.0400132,898
Feb 19, 20240.04300.04300.04000.04300.0430671,902
Feb 16, 20240.03900.03900.03900.03900.0390-
Feb 15, 20240.04000.04000.03900.03900.0390205,107
Feb 14, 20240.04000.04000.04000.04000.040023,000
Feb 13, 20240.04000.04000.04000.04000.040055,000
Feb 12, 20240.04400.04400.04400.04400.0440-
Feb 9, 20240.03800.04400.03800.04400.0440462,854
Feb 8, 20240.03800.03800.03800.03800.038012,506
Feb 7, 20240.03800.03800.03800.03800.038050,000
Feb 6, 20240.03900.03900.03900.03900.0390395,489
Feb 5, 20240.03900.03900.03900.03900.0390-
Feb 2, 20240.03900.03900.03900.03900.0390-
Feb 1, 20240.04000.04000.03900.03900.03906,000
Jan 31, 20240.04300.04300.04300.04300.0430-
Jan 30, 20240.04400.04400.04300.04300.0430183,075
Jan 29, 20240.04200.04300.04200.04300.0430102,673

Related Tickers