Johannesburg - Delayed Quote ZAc
Goldrush Holdings Limited (GRSP.JO)
850.00
-30.00
(-3.41%)
As of 12:01:33 PM GMT+2. Market Open.
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 5,000 |
| May 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 9,896 |
| May 20, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 6,279 |
| May 19, 2025 | 890.00 | 900.00 | 855.00 | 879.00 | 879.00 | 17,830 |
| May 16, 2025 | 750.00 | 770.00 | 740.00 | 770.00 | 770.00 | 13,918 |
| May 15, 2025 | 599.00 | 730.00 | 599.00 | 730.00 | 730.00 | 92,560 |
| May 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 17,586 |
| May 13, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 33,342 |
| May 12, 2025 | 565.00 | 565.00 | 528.00 | 550.00 | 550.00 | 12,475 |
| May 9, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 45,222 |
| May 8, 2025 | 520.00 | 545.00 | 520.00 | 540.00 | 540.00 | 147,285 |
| May 7, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 5,819 |
| May 6, 2025 | 519.00 | 519.00 | 517.00 | 517.00 | 517.00 | 39,212 |
| May 5, 2025 | 510.00 | 518.00 | 498.00 | 517.00 | 517.00 | 110,100 |
| May 2, 2025 | 519.00 | 519.00 | 498.00 | 498.00 | 498.00 | 347 |
| Apr 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
| Apr 29, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 21,594 |
| Apr 25, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 24, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 23, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 381,500 |
| Apr 22, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 92 |
| Apr 17, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5,000 |
| Apr 16, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 130,874 |
| Apr 15, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 38,000 |
| Apr 14, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 52 |
| Apr 11, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 10, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 9, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 8, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 624 |
| Apr 7, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 4, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2,200 |
| Apr 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 2, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 1, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 379 |
| Mar 31, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
| Mar 28, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
| Mar 27, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 9,945 |
| Mar 26, 2025 | 559.00 | 559.00 | 549.00 | 550.00 | 550.00 | 6,000 |
| Mar 25, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 566 |
| Mar 24, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Mar 20, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Mar 19, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Mar 18, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 2,000 |
| Mar 17, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 74 |
| Mar 14, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 13, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 12, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 11, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 12 |
| Mar 10, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 5,409 |
| Mar 7, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 6, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| Mar 5, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 212 |
| Mar 4, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 239 |
| Mar 3, 2025 | 536.00 | 561.00 | 536.00 | 560.00 | 560.00 | 36,044 |
| Feb 28, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 27, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 26, 2025 | 579.00 | 579.00 | 564.00 | 564.00 | 564.00 | 48,473 |
| Feb 25, 2025 | 578.00 | 579.00 | 577.00 | 579.00 | 579.00 | 5,147 |
| Feb 24, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 10,000 |
| Feb 21, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
| Feb 20, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
| Feb 19, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
| Feb 18, 2025 | 574.00 | 577.00 | 550.00 | 577.00 | 577.00 | 21,697 |
| Feb 17, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,033 |
| Feb 14, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Feb 13, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Feb 12, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Feb 11, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 135 |
| Feb 10, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Feb 7, 2025 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 995 |
| Feb 6, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Feb 5, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Feb 4, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Feb 3, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 5,900 |
| Jan 31, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Jan 30, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| Jan 29, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 322 |
| Jan 28, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 5,161 |
| Jan 27, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - |
| Jan 24, 2025 | 654.00 | 654.00 | 606.00 | 606.00 | 606.00 | 3,878 |
| Jan 23, 2025 | 616.00 | 623.00 | 606.00 | 623.00 | 623.00 | 29,406 |
| Jan 22, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Jan 21, 2025 | 690.00 | 690.00 | 620.00 | 620.00 | 620.00 | 2,821 |
| Jan 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Jan 17, 2025 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 500 |
| Jan 16, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| Jan 15, 2025 | 635.00 | 680.00 | 635.00 | 680.00 | 680.00 | 2,769 |
| Jan 14, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1,000 |
| Jan 13, 2025 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 688 |
| Jan 10, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 21,627 |
| Jan 9, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 23,764 |
| Jan 8, 2025 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 4,473 |
| Jan 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 17,692 |
| Jan 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 2, 2025 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | 35,057 |
| Dec 31, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| Dec 30, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 15,495 |
| Dec 27, 2024 | 650.00 | 650.00 | 628.00 | 650.00 | 650.00 | 34,567 |
| Dec 24, 2024 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - |
| Dec 23, 2024 | 650.00 | 650.00 | 611.00 | 611.00 | 611.00 | 15,567 |
| Dec 20, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
| Dec 19, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 6,771 |
| Dec 18, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
| Dec 17, 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 33 |
| Dec 13, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 148,662 |
| Dec 12, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 11,565 |
| Dec 11, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Dec 10, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 613 |
| Dec 9, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 13,500 |
| Dec 6, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 54,082 |
| Dec 5, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Dec 4, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Dec 3, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Dec 2, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2,000 |
| Nov 29, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,000 |
| Nov 28, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Nov 27, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Nov 26, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 357 |
| Nov 25, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 10,000 |
| Nov 22, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 17,953 |
| Nov 21, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 15,104 |
| Nov 20, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| Nov 19, 2024 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 209,146 |
| Nov 18, 2024 | 684.00 | 790.00 | 680.00 | 789.00 | 789.00 | 79,060 |
| Nov 15, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - |
| Nov 14, 2024 | 650.00 | 672.00 | 625.00 | 672.00 | 672.00 | 39,798 |
| Nov 13, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| Nov 12, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 66 |
| Nov 11, 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - |
| Nov 8, 2024 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 771 |
| Nov 7, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| Nov 6, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| Nov 5, 2024 | 699.00 | 699.00 | 697.00 | 697.00 | 697.00 | 6,343 |
| Nov 4, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5,391 |
| Nov 1, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 31, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 30, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 29, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 28, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 53,810 |
| Oct 25, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 24, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,400 |
| Oct 23, 2024 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 85,000 |
| Oct 22, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 7 |
| Oct 21, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Oct 18, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Oct 17, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Oct 16, 2024 | 750.00 | 750.00 | 720.00 | 720.00 | 720.00 | 14,947 |
| Oct 15, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 274 |
| Oct 14, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Oct 11, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Oct 10, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Oct 9, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Oct 8, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2,488 |
| Oct 7, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| Oct 4, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7,000 |
| Oct 3, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Oct 2, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 13,500 |
| Oct 1, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Sep 30, 2024 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | 1,971 |
| Sep 27, 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| Sep 26, 2024 | 706.00 | 706.00 | 706.00 | 707.00 | 707.00 | 3,800 |
| Sep 25, 2024 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | 3,100 |
| Sep 23, 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - |
| Sep 20, 2024 | 702.00 | 709.00 | 676.00 | 709.00 | 709.00 | 33,635 |
| Sep 19, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | - |
| Sep 18, 2024 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 3,071 |
| Sep 17, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| Sep 16, 2024 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | 5,000 |
| Sep 13, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| Sep 12, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| Sep 11, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| Sep 10, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 4,248 |
| Sep 9, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 7,334 |
| Sep 6, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Sep 5, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 5,000 |
| Sep 3, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - |
| Sep 2, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 7,760 |
| Aug 30, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 782 |
| Aug 29, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| Aug 28, 2024 | 746.00 | 820.00 | 746.00 | 820.00 | 820.00 | 2,250 |
| Aug 27, 2024 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 1,800 |
| Aug 26, 2024 | 686.00 | 1,050.00 | 686.00 | 1,050.00 | 1,050.00 | 6,599 |
| Aug 23, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Aug 22, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Aug 21, 2024 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | 14,500 |
| Aug 20, 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 87,678 |
| Aug 19, 2024 | 676.00 | 676.00 | 675.00 | 675.00 | 675.00 | 19,011 |
| Aug 16, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 57,969 |
| Aug 15, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 30,000 |
| Aug 14, 2024 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 30,000 |
| Aug 13, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3 |
| Aug 12, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Aug 8, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Aug 7, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Aug 6, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Aug 5, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 276 |