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

ASX - Delayed Quote AUD

Greenwing Resources Ltd (GW1.AX)

Compare
0.0400
0.0000
(0.00%)
At close: April 10 at 1:53:24 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.04000.04000.04000.04000.0400-
Apr 10, 20250.04400.04500.04000.04000.040055,855
Apr 9, 20250.04200.04400.04100.04100.041068,217
Apr 8, 20250.04500.04500.04200.04200.042071,372
Apr 7, 20250.03600.04500.03600.04000.0400208,749
Apr 4, 20250.03600.04000.03600.04000.040040,403
Apr 3, 20250.04000.04000.04000.04000.0400-
Apr 2, 20250.03300.04000.03300.04000.0400150,120
Apr 1, 20250.03200.03200.03200.03200.0320-
Mar 31, 20250.03200.03200.03200.03200.0320-
Mar 28, 20250.03500.03500.03200.03200.032020,500
Mar 27, 20250.03300.03300.03300.03300.033020,000
Mar 26, 20250.03400.03400.03400.03400.0340133,117
Mar 25, 20250.03100.03600.03100.03600.0360199,726
Mar 24, 20250.03000.03000.03000.03000.030021,630
Mar 21, 20250.03100.03100.03100.03100.0310-
Mar 20, 20250.03000.03100.03000.03100.031026,000
Mar 19, 20250.03100.03100.03100.03100.031065
Mar 18, 20250.03100.03100.03000.03100.031046,221
Mar 17, 20250.03000.03000.03000.03000.030023,036
Mar 14, 20250.03000.03300.03000.03000.030058,623
Mar 13, 20250.02700.02700.02700.02700.0270177,087
Mar 12, 20250.02700.02700.02600.02700.0270104,551
Mar 11, 20250.03500.03500.02900.03000.0300143,000
Mar 10, 20250.03500.03500.03500.03500.0350-
Mar 7, 20250.03500.03500.03500.03500.0350655
Mar 6, 20250.03500.03500.03500.03500.03503,450
Mar 5, 20250.03500.03500.03500.03500.0350-
Mar 4, 20250.03500.03500.03500.03500.0350-
Mar 3, 20250.03500.03500.03500.03500.035010,248
Feb 28, 20250.03500.03500.03500.03500.0350-
Feb 27, 20250.03500.03500.03500.03500.0350-
Feb 26, 20250.03500.03500.03500.03500.035011,272
Feb 25, 20250.03500.03500.03500.03500.0350-
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.03500.03500.03500.03500.03501,759
Feb 20, 20250.03800.03800.03800.03800.038025,132
Feb 19, 20250.03500.03800.03000.03800.0380226,506
Feb 18, 20250.03500.03500.03500.03500.0350-
Feb 17, 20250.03500.03500.03500.03500.03502,992
Feb 14, 20250.03800.03800.03800.03800.038026,662
Feb 13, 20250.03600.03600.03600.03600.0360-
Feb 12, 20250.03600.03600.03600.03600.03606,430
Feb 11, 20250.04000.04000.04000.04000.0400-
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.04000.04000.04000.04000.040088,467
Feb 5, 20250.04100.04100.04000.04000.040080,219
Feb 4, 20250.04000.04400.04000.04400.044015,687
Feb 3, 20250.04000.04000.04000.04000.040017
Jan 31, 20250.04000.04000.04000.04000.0400194,965
Jan 30, 20250.04000.04000.04000.04000.0400-
Jan 29, 20250.04500.04500.04000.04000.0400133,341
Jan 28, 20250.04000.04000.04000.04000.040013,027
Jan 24, 20250.03800.03800.03800.03800.038099,994
Jan 23, 20250.03600.03600.03500.03500.035015,478
Jan 22, 20250.03500.03500.03500.03500.03505,000
Jan 21, 20250.04400.04400.04400.04400.04406
Jan 20, 20250.04400.04400.04400.04400.0440-
Jan 17, 20250.04400.04400.04400.04400.044067
Jan 16, 20250.04400.04400.04400.04400.0440-
Jan 15, 20250.04400.04400.04400.04400.0440-
Jan 14, 20250.04400.04400.04400.04400.0440-
Jan 13, 20250.04400.04400.04400.04400.0440-
Jan 10, 20250.04400.04400.04400.04400.04407,912
Jan 9, 20250.04600.04600.04400.04400.0440310,261
Jan 8, 20250.04500.04500.04500.04500.0450-
Jan 7, 20250.04500.04500.04500.04500.0450-
Jan 6, 20250.05100.05100.04500.04500.0450380,932
Jan 3, 20250.05000.05000.05000.05000.0500-
Jan 2, 20250.04400.05000.04400.05000.0500393,894
Dec 31, 20240.03500.04100.03500.04100.041076,895
Dec 30, 20240.03400.03500.03400.03500.0350418,550
Dec 27, 20240.03200.03500.03200.03400.0340130,282
Dec 24, 20240.03500.03500.03500.03500.0350541,161
Dec 23, 20240.03400.03400.03400.03400.0340-
Dec 20, 20240.03600.03600.03400.03400.0340202,724
Dec 19, 20240.03600.03700.03500.03600.0360709,172
Dec 18, 20240.04000.04000.04000.04000.0400268,503
Dec 17, 20240.03800.04000.03800.04000.0400167,841
Dec 16, 20240.03800.03800.03800.03800.038054,638
Dec 13, 20240.03900.03900.03900.03900.039059,039
Dec 12, 20240.04000.04000.03900.03900.039010,923
Dec 11, 20240.04000.04000.03700.04000.0400272,039
Dec 10, 20240.04000.04000.04000.04000.04005,217
Dec 9, 20240.04000.04000.04000.04000.040063,187
Dec 6, 20240.03900.04100.03900.04100.041044,238
Dec 5, 20240.04000.04000.04000.04000.040016,970
Dec 4, 20240.03900.03900.03900.03900.03903,628
Dec 3, 20240.04100.04500.04100.04200.0420261,269
Dec 2, 20240.03900.03900.03900.03900.03902,551
Nov 29, 20240.04100.04100.04100.04100.0410-
Nov 28, 20240.04100.04100.04100.04100.0410-
Nov 27, 20240.04100.04100.04100.04100.0410-
Nov 26, 20240.03900.04100.03900.04100.041019,861
Nov 25, 20240.04300.04300.03600.03900.039018,790
Nov 22, 20240.04000.04300.04000.04300.043027,738
Nov 21, 20240.04400.04400.04400.04400.044012,500
Nov 20, 20240.04300.04300.04300.04300.0430-
Nov 19, 20240.04300.04300.04300.04300.0430168,262
Nov 18, 20240.04300.04300.04300.04300.0430111,158
Nov 15, 20240.04500.04500.04500.04500.045094,200
Nov 14, 20240.04600.04900.04500.04800.048019,787
Nov 13, 20240.04600.04900.04600.04900.049032,034
Nov 12, 20240.04900.05000.04500.05000.0500126,207
Nov 11, 20240.05400.05400.05400.05400.0540-
Nov 8, 20240.05400.05400.05400.05400.0540-
Nov 7, 20240.05600.05600.05400.05400.054020,061
Nov 6, 20240.06100.06100.05700.05700.057023,771
Nov 5, 20240.06400.06400.06100.06100.0610186,790
Nov 4, 20240.07500.07500.06700.06700.0670569,909
Nov 1, 20240.06900.07400.06900.07300.073060,042
Oct 31, 20240.06600.06800.06600.06700.067063,722
Oct 30, 20240.06500.06500.06500.06500.06503,333
Oct 29, 20240.06400.06400.06400.06400.0640-
Oct 28, 20240.06400.06400.06400.06400.06401,911
Oct 25, 20240.06200.07100.06200.06400.0640215,601
Oct 24, 20240.06200.06200.06200.06200.0620100
Oct 23, 20240.06100.06100.06100.06100.06109,617
Oct 22, 20240.05700.06000.05700.06000.060037,938
Oct 21, 20240.05700.05900.05700.05700.057050,258
Oct 18, 20240.05600.05700.05600.05700.05703,812
Oct 17, 20240.05600.05600.05600.05600.05602,713
Oct 16, 20240.05600.05600.05600.05600.0560-
Oct 15, 20240.05600.05600.05600.05600.056041,152
Oct 14, 20240.06600.06600.06000.06300.0630218,694
Oct 11, 20240.05700.06600.05700.06600.0660610,993
Oct 10, 20240.05200.05800.05200.05700.0570130,128
Oct 9, 20240.04800.04800.04800.04800.0480-
Oct 8, 20240.04800.04800.04800.04800.048062,539
Oct 7, 20240.04600.04600.04600.04600.0460-
Oct 4, 20240.04600.04600.04600.04600.0460-
Oct 3, 20240.04600.04600.04600.04600.0460-
Oct 2, 20240.04600.04600.04600.04600.046020,844
Oct 1, 20240.04100.04600.04100.04600.0460168,223
Sep 30, 20240.04200.04200.03900.04000.0400204,740
Sep 27, 20240.04200.04200.04200.04200.042011,726
Sep 26, 20240.04200.04200.04200.04200.0420-
Sep 25, 20240.04200.04200.04200.04200.04201,288
Sep 24, 20240.04300.04300.04300.04300.0430-
Sep 23, 20240.04300.04300.04300.04300.0430-
Sep 20, 20240.04300.04300.04300.04300.043079,777
Sep 19, 20240.04700.04700.04700.04700.0470-
Sep 18, 20240.04700.04700.04700.04700.0470-
Sep 17, 20240.04700.04700.04700.04700.047015,480
Sep 16, 20240.04900.04900.04900.04900.0490101
Sep 13, 20240.05300.05300.05300.05300.0530-
Sep 12, 20240.05300.05300.05300.05300.0530-
Sep 11, 20240.05300.05300.05300.05300.0530-
Sep 10, 20240.05300.05300.05300.05300.0530-
Sep 9, 20240.05300.05300.05300.05300.0530-
Sep 6, 20240.05300.05300.05300.05300.0530-
Sep 5, 20240.05400.05400.05300.05300.053054,211
Sep 4, 20240.05800.05800.05400.05400.0540124,076
Sep 3, 20240.05800.05800.05800.05800.0580-
Sep 2, 20240.05900.05900.05800.05800.05804,650
Aug 30, 20240.05700.05900.05700.05900.059012,452
Aug 29, 20240.05400.05400.05300.05300.053074,370
Aug 28, 20240.05300.05400.05300.05400.054024,549
Aug 27, 20240.07200.07200.05300.05300.0530206,385
Aug 26, 20240.06000.07400.06000.07200.072078,997
Aug 23, 20240.05300.06000.05300.06000.0600281,018
Aug 22, 20240.05000.05300.05000.05300.053051,368
Aug 21, 20240.05000.05000.05000.05000.0500-
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500400,072
Aug 16, 20240.05000.05100.05000.05100.051064,532
Aug 15, 20240.04500.05100.04500.05100.0510214,552
Aug 14, 20240.04100.04500.04100.04500.0450231,111
Aug 13, 20240.03600.03600.03600.03600.0360-
Aug 12, 20240.03600.03600.03600.03600.0360-
Aug 9, 20240.03900.03900.03600.03600.0360120,000
Aug 8, 20240.03800.04100.03300.03900.0390517,482
Aug 7, 20240.03500.03500.03500.03500.0350-
Aug 6, 20240.03500.03500.03500.03500.0350-
Aug 5, 20240.04000.04000.03500.03500.0350130,941
Aug 2, 20240.04000.04000.04000.04000.0400-
Aug 1, 20240.04000.04000.04000.04000.0400-
Jul 31, 20240.04000.04000.04000.04000.0400170,000
Jul 30, 20240.04100.04100.04000.04000.0400205,200
Jul 29, 20240.04100.04100.04000.04000.040092,609
Jul 26, 20240.04100.04500.04100.04500.045077,626
Jul 25, 20240.04500.04500.04100.04100.0410277,605
Jul 24, 20240.04750.04800.04550.04550.0455507,685
Jul 23, 20240.05200.05300.04800.04800.0480221,052
Jul 22, 20240.04800.05100.04800.05000.0500363,398
Jul 19, 20240.04800.04800.04800.04800.0480-
Jul 18, 20240.04200.04800.04200.04800.048033,233
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05000.05000.05000.0500-
Jul 15, 20240.05000.05000.05000.05000.0500-
Jul 12, 20240.05000.05000.05000.05000.050016,042
Jul 11, 20240.05000.05500.05000.05500.0550141,508
Jul 10, 20240.05000.05000.05000.05000.05003,744
Jul 9, 20240.04800.04800.04800.04800.04809,816
Jul 8, 20240.04800.04800.04800.04800.048031,850
Jul 5, 20240.04400.04400.04400.04400.044050,000
Jul 4, 20240.04400.04400.04400.04400.0440-
Jul 3, 20240.04500.04500.04400.04400.044026,211
Jul 2, 20240.04500.04500.04400.04400.044077,599
Jul 1, 20240.04500.05000.04500.05000.050031,878
Jun 28, 20240.04500.04800.04400.04500.0450363,228
Jun 27, 20240.05000.05000.05000.05000.050011,220
Jun 26, 20240.04500.04700.04000.04700.0470831,507
Jun 25, 20240.04500.04500.04400.04400.0440142,657
Jun 24, 20240.04300.04700.04300.04400.0440129,080
Jun 21, 20240.04500.04700.04300.04300.043092,229
Jun 20, 20240.05000.05000.04300.04300.0430197,773
Jun 19, 20240.04900.05000.04400.05000.0500225,537
Jun 18, 20240.04600.04600.04100.04100.0410474,969
Jun 17, 20240.05000.05000.04900.04900.0490122,739
Jun 14, 20240.05100.05100.05000.05000.0500100,085
Jun 13, 20240.05500.05500.05200.05200.0520181,702
Jun 12, 20240.05600.05600.05600.05600.056057,711
Jun 11, 20240.06000.06000.05600.05600.0560183,284
Jun 7, 20240.05700.06200.05600.06200.062055,630
Jun 6, 20240.06200.06200.06000.06000.0600124,120
Jun 5, 20240.06200.06200.06200.06200.0620109,242
Jun 4, 20240.06800.06800.06100.06100.0610108,881
Jun 3, 20240.06500.06500.06500.06500.06504,427
May 31, 20240.06900.06900.06500.06500.0650124,705
May 30, 20240.06500.06800.06500.06800.0680131,803
May 29, 20240.07200.07200.06700.06700.0670188,029
May 28, 20240.06500.07200.06500.07200.0720811,645
May 27, 20240.07000.07000.06600.06600.0660344,308
May 24, 20240.07100.07100.07000.07000.0700323,047
May 23, 20240.06900.07300.06900.07000.0700273,479
May 22, 20240.07900.07900.07000.07000.0700368,608
May 21, 20240.08000.08000.07900.07900.0790364,857
May 20, 20240.07600.08300.07500.08000.0800312,003
May 17, 20240.07600.07600.07500.07500.075089,105
May 16, 20240.08000.08000.07800.07800.0780150,000
May 15, 20240.08000.08200.08000.08200.0820211,472
May 14, 20240.07900.08000.07900.08000.0800129,534
May 13, 20240.08200.08200.07800.07800.0780166,359
May 10, 20240.08100.08100.08100.08100.0810-
May 9, 20240.08000.08100.08000.08100.081075,133
May 8, 20240.07900.07900.07900.07900.0790100,000
May 7, 20240.07400.07900.07400.07900.0790191,811
May 6, 20240.07400.07400.07400.07400.07403,612
May 3, 20240.07400.07400.07400.07400.074061,305
May 2, 20240.08400.08400.07700.07700.0770126,203
May 1, 20240.08900.08900.08400.08600.086096,544
Apr 30, 20240.08400.09000.08400.08900.0890109,011
Apr 29, 20240.07600.08100.07600.08100.0810237,318
Apr 26, 20240.07600.07600.07500.07600.0760216,846
Apr 24, 20240.07100.07100.07100.07100.07102
Apr 23, 20240.07300.07300.07100.07100.0710216,146
Apr 22, 20240.07000.07000.07000.07000.0700104,000
Apr 19, 20240.06900.06900.06900.06900.06906,350
Apr 18, 20240.06700.06700.06700.06700.0670141,220
Apr 17, 20240.06800.06800.06700.06700.0670212,344
Apr 16, 20240.06800.06800.06700.06700.067084,500
Apr 15, 20240.07000.07000.06800.07000.070047,302
Apr 12, 20240.06800.06800.06800.06800.0680-
Apr 11, 20240.06700.07300.06700.06800.068040,107

Related Tickers

BMG.AX BMG Resources Limited
0.0100
0.00%
 
BMM.AX Bayan Mining and Minerals Limited
0.0360
0.00%
 
BUS.AX Bubalus Resources Limited
0.1700
+9.68%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0050
0.00%