ASX - Delayed Quote AUD
Greenvale Energy Ltd (GRV.AX)
0.0410
+0.0020
+(5.13%)
At close: June 13 at 3:59:04 PM GMT+10
Currency in AUD 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.0400 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 84,258 |
Jun 12, 2025 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 277,138 |
Jun 11, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 138,706 |
Jun 10, 2025 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 109,803 |
Jun 6, 2025 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 8,999 |
Jun 5, 2025 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 127,477 |
Jun 4, 2025 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 434,341 |
Jun 3, 2025 | 0.0420 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 976,519 |
Jun 2, 2025 | 0.0420 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 646,934 |
May 30, 2025 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 24,985 |
May 29, 2025 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 84,596 |
May 28, 2025 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 284,713 |
May 27, 2025 | 0.0400 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 1,281,544 |
May 26, 2025 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 502,860 |
May 23, 2025 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 2,243,527 |
May 22, 2025 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 50,330 |
May 21, 2025 | 0.0430 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 362,428 |
May 20, 2025 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 710,406 |
May 19, 2025 | 0.0440 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 1,674,056 |
May 16, 2025 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 885,278 |
May 15, 2025 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 679,829 |
May 14, 2025 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 128,637 |
May 13, 2025 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 26,347 |
May 12, 2025 | 0.0520 | 0.0520 | 0.0450 | 0.0490 | 0.0490 | 2,483,720 |
May 9, 2025 | 0.0500 | 0.0550 | 0.0480 | 0.0520 | 0.0520 | 1,710,206 |
May 8, 2025 | 0.0500 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 354,130 |
May 7, 2025 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 306,307 |
May 6, 2025 | 0.0440 | 0.0600 | 0.0440 | 0.0540 | 0.0540 | 254,320 |
May 5, 2025 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 266,081 |
May 2, 2025 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 562,613 |
May 1, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,049 |
Apr 30, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000,120 |
Apr 29, 2025 | 0.0500 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 708,204 |
Apr 28, 2025 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 276,127 |
Apr 24, 2025 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 358,417 |
Apr 23, 2025 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 14,166 |
Apr 22, 2025 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 333,146 |
Apr 17, 2025 | 0.0510 | 0.0560 | 0.0490 | 0.0490 | 0.0490 | 871,821 |
Apr 16, 2025 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 38,544 |
Apr 15, 2025 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 16,374 |
Apr 14, 2025 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 478,209 |
Apr 11, 2025 | 0.0490 | 0.0490 | 0.0440 | 0.0480 | 0.0480 | 231,754 |
Apr 10, 2025 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 321,577 |
Apr 9, 2025 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 162,508 |
Apr 8, 2025 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 332,853 |
Apr 7, 2025 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 117,381 |
Apr 4, 2025 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 414,875 |
Apr 3, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 261,046 |
Apr 2, 2025 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 548,191 |
Apr 1, 2025 | 0.0530 | 0.0535 | 0.0520 | 0.0530 | 0.0530 | 37,318 |
Mar 31, 2025 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 12,763 |
Mar 28, 2025 | 0.0540 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 180,444 |
Mar 27, 2025 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 184,240 |
Mar 26, 2025 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 245,779 |
Mar 25, 2025 | 0.0560 | 0.0575 | 0.0520 | 0.0530 | 0.0530 | 914,873 |
Mar 24, 2025 | 0.0550 | 0.0640 | 0.0520 | 0.0610 | 0.0610 | 561,800 |
Mar 21, 2025 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 20, 2025 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Mar 19, 2025 | 0.0610 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 170,384 |
Mar 18, 2025 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Mar 17, 2025 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 127,016 |
Mar 14, 2025 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 71,161 |
Mar 13, 2025 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 49,042 |
Mar 12, 2025 | 0.0590 | 0.0710 | 0.0590 | 0.0660 | 0.0660 | 580,027 |
Mar 11, 2025 | 0.0650 | 0.0650 | 0.0590 | 0.0620 | 0.0620 | 413,837 |
Mar 10, 2025 | 0.0660 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 254,439 |
Mar 7, 2025 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 83,300 |
Mar 6, 2025 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 718,865 |
Mar 5, 2025 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 456,429 |
Mar 4, 2025 | 0.0760 | 0.0760 | 0.0700 | 0.0720 | 0.0720 | 123,954 |
Mar 3, 2025 | 0.0820 | 0.0820 | 0.0690 | 0.0760 | 0.0760 | 948,533 |
Feb 28, 2025 | 0.0820 | 0.0860 | 0.0760 | 0.0820 | 0.0820 | 848,505 |
Feb 27, 2025 | 0.0730 | 0.0850 | 0.0730 | 0.0820 | 0.0820 | 837,723 |
Feb 26, 2025 | 0.0630 | 0.0740 | 0.0630 | 0.0710 | 0.0710 | 924,399 |
Feb 25, 2025 | 0.0560 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 310,160 |
Feb 24, 2025 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 490,084 |
Feb 21, 2025 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 310,308 |
Feb 20, 2025 | 0.0660 | 0.0660 | 0.0550 | 0.0570 | 0.0570 | 717,908 |
Feb 19, 2025 | 0.0670 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 656,871 |
Feb 18, 2025 | 0.0570 | 0.0650 | 0.0560 | 0.0650 | 0.0650 | 1,232,415 |
Feb 17, 2025 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 1,910,091 |
Feb 14, 2025 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 96,945 |
Feb 13, 2025 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 151,069 |
Feb 12, 2025 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 63,806 |
Feb 11, 2025 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 1,178,674 |
Feb 10, 2025 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 260,372 |
Feb 7, 2025 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 320,430 |
Feb 6, 2025 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 297,748 |
Feb 5, 2025 | 0.0430 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,229,949 |
Feb 4, 2025 | 0.0410 | 0.0440 | 0.0380 | 0.0420 | 0.0420 | 2,015,435 |
Feb 3, 2025 | 0.0320 | 0.0380 | 0.0320 | 0.0370 | 0.0370 | 791,432 |
Jan 31, 2025 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 347,632 |
Jan 30, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 38,500 |
Jan 29, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,000 |
Jan 28, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 874,839 |
Jan 24, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 23, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 250,000 |
Jan 22, 2025 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Jan 21, 2025 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 686,281 |
Jan 20, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 300,615 |
Jan 17, 2025 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 404,110 |
Jan 16, 2025 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 617,871 |
Jan 15, 2025 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,141,490 |
Jan 14, 2025 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 331,831 |
Jan 13, 2025 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,323,963 |
Jan 10, 2025 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 498,498 |
Jan 9, 2025 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 160,903 |
Jan 8, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,193,304 |
Jan 7, 2025 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 6,097 |
Jan 6, 2025 | 0.0330 | 0.0335 | 0.0330 | 0.0335 | 0.0335 | 347,971 |
Jan 3, 2025 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 166,362 |
Jan 2, 2025 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 71,497 |
Dec 31, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 12,592 |
Dec 30, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
Dec 27, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 325,670 |
Dec 24, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Dec 23, 2024 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 822,553 |
Dec 20, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 73,522 |
Dec 19, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Dec 18, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,075 |
Dec 17, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 23,865 |
Dec 16, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,737 |
Dec 13, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 220,151 |
Dec 12, 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 149,172 |
Dec 11, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 407,238 |
Dec 10, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Dec 9, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 81,530 |
Dec 6, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 727 |
Dec 5, 2024 | 0.0330 | 0.0335 | 0.0310 | 0.0310 | 0.0310 | 493,060 |
Dec 4, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 68,822 |
Dec 3, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 279,500 |
Dec 2, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 210,965 |
Nov 29, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100,555 |
Nov 28, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 537,160 |
Nov 27, 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 77,783 |
Nov 26, 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 87,611 |
Nov 25, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 300,954 |
Nov 22, 2024 | 0.0340 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 358,564 |
Nov 21, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 590,784 |
Nov 20, 2024 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 619,033 |
Nov 19, 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 314,015 |
Nov 18, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 251,952 |
Nov 15, 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 379,940 |
Nov 14, 2024 | 0.0230 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 8,797,798 |
Nov 13, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 133,695 |
Nov 12, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 108,695 |
Nov 11, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 471,475 |
Nov 8, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 580,173 |
Nov 7, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
Nov 6, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
Nov 5, 2024 | 0.0250 | 0.0250 | 0.0235 | 0.0235 | 0.0235 | 218,178 |
Nov 4, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 272,947 |
Nov 1, 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 759,478 |
Oct 31, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 40,000 |
Oct 30, 2024 | 0.0280 | 0.0280 | 0.0265 | 0.0265 | 0.0265 | 228,184 |
Oct 29, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 47,384 |
Oct 28, 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0280 | 0.0280 | 1,471,044 |
Oct 25, 2024 | 0.0310 | 0.0350 | 0.0270 | 0.0350 | 0.0350 | 1,666,523 |
Oct 24, 2024 | 0.0270 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 1,715,241 |
Oct 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,006 |
Oct 22, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300,000 |
Oct 21, 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 698,965 |
Oct 18, 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 870,649 |
Oct 17, 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 483,986 |
Oct 16, 2024 | 0.0240 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 1,298,076 |
Oct 15, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 327,369 |
Oct 14, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 609,791 |
Oct 11, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 48,332 |
Oct 10, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 828,857 |
Oct 9, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 178,996 |
Oct 8, 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 450,417 |
Oct 7, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 76 |
Oct 4, 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 630,205 |
Oct 3, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 149,419 |
Oct 2, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 472,000 |
Oct 1, 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 142,927 |
Sep 30, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 56,208 |
Sep 27, 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 109,928 |
Sep 26, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,206 |
Sep 25, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,000 |
Sep 24, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Sep 23, 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 43,075 |
Sep 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 19, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 183,854 |
Sep 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 390,000 |
Sep 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
Sep 16, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
Sep 13, 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 80,964 |
Sep 12, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Sep 11, 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 40,334 |
Sep 10, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 106,736 |
Sep 9, 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 21,154 |
Sep 6, 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Sep 5, 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 132,025 |
Sep 4, 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0245 | 0.0245 | 1,020,349 |
Sep 3, 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 85,962 |
Sep 2, 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 133,000 |
Aug 30, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 26,334 |
Aug 29, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 184,450 |
Aug 28, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 690,307 |
Aug 27, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 199,632 |
Aug 26, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,600 |
Aug 23, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,000 |
Aug 22, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 27,413 |
Aug 21, 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 7,672 |
Aug 20, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 34,813 |
Aug 19, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 349,999 |
Aug 16, 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 24,616 |
Aug 15, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 22,681 |
Aug 14, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Aug 13, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 110,000 |
Aug 12, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 17,750 |
Aug 9, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,518 |
Aug 8, 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 123,045 |
Aug 7, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Aug 6, 2024 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 25,469 |
Aug 5, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,889 |
Aug 2, 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 88,626 |
Aug 1, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Jul 31, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 812,453 |
Jul 30, 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 582,660 |
Jul 29, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,012,824 |
Jul 26, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 85,823 |
Jul 25, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 116,955 |
Jul 24, 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,014,626 |
Jul 23, 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 454,862 |
Jul 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jul 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 11,758 |
Jul 18, 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 392,502 |
Jul 17, 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 351,397 |
Jul 16, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 29,875 |
Jul 15, 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 15,415,837 |
Jul 12, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 359,575 |
Jul 11, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0295 | 0.0295 | 1,025,975 |
Jul 10, 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 1,009,172 |
Jul 9, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 166,666 |
Jul 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 240,666 |
Jul 5, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 367,293 |
Jul 4, 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 956,707 |
Jul 3, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 391,073 |
Jul 2, 2024 | 0.0340 | 0.0360 | 0.0315 | 0.0350 | 0.0350 | 492,071 |
Jul 1, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 439,991 |
Jun 28, 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 404,870 |
Jun 27, 2024 | 0.0350 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 928,297 |
Jun 26, 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0360 | 0.0360 | 3,202,582 |
Jun 25, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,212,557 |
Jun 24, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 172,012 |
Jun 21, 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | 472,834 |
Jun 20, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,820 |
Jun 19, 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 584,349 |
Jun 18, 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 1,205,431 |
Jun 17, 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0420 | 0.0420 | 2,939,212 |
Jun 14, 2024 | 0.0490 | 0.0540 | 0.0480 | 0.0530 | 0.0530 | 1,922,907 |
Jun 13, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 435,465 |
Related Tickers
GGX.AX Gas2Grid Limited
0.0010
0.00%
SAN.AX Sagalio Energy Limited
0.0040
0.00%
AXP.AX AXP Energy Limited
0.0010
0.00%
IPB.AX IPB Petroleum Limited
0.0040
0.00%
WEL.AX Winchester Energy Limited
0.0020
0.00%
GAS.AX State Gas Limited
0.0220
0.00%
LKO.AX Lakes Blue Energy NL
1.0000
0.00%
ICN.AX Icon Energy Limited
0.0060
0.00%
LIO.AX Lion Energy Limited
0.0090
0.00%
KEY.AX Key Petroleum Limited
0.0400
0.00%