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 Adj Close Volume
Jun 13, 20250.04000.04200.03800.04100.041084,258
Jun 12, 20250.03900.03900.03800.03900.0390277,138
Jun 11, 20250.04000.04000.04000.04000.0400138,706
Jun 10, 20250.04200.04200.04000.04000.0400109,803
Jun 6, 20250.04200.04200.04200.04200.04208,999
Jun 5, 20250.04200.04200.04000.04000.0400127,477
Jun 4, 20250.04100.04200.04100.04200.0420434,341
Jun 3, 20250.04200.04400.04100.04100.0410976,519
Jun 2, 20250.04200.04500.04100.04100.0410646,934
May 30, 20250.03800.04200.03800.04200.042024,985
May 29, 20250.04200.04200.03800.03800.038084,596
May 28, 20250.04100.04100.03800.04100.0410284,713
May 27, 20250.04000.04500.04000.04100.04101,281,544
May 26, 20250.04200.04200.03800.04000.0400502,860
May 23, 20250.04300.04300.04000.04000.04002,243,527
May 22, 20250.04600.04600.04300.04300.043050,330
May 21, 20250.04300.04900.04300.04900.0490362,428
May 20, 20250.04500.04600.04300.04300.0430710,406
May 19, 20250.04400.04800.04300.04400.04401,674,056
May 16, 20250.04600.05000.04500.04500.0450885,278
May 15, 20250.04800.04900.04500.04600.0460679,829
May 14, 20250.04800.04800.04600.04800.0480128,637
May 13, 20250.04500.04700.04500.04600.046026,347
May 12, 20250.05200.05200.04500.04900.04902,483,720
May 9, 20250.05000.05500.04800.05200.05201,710,206
May 8, 20250.05000.05300.04900.04900.0490354,130
May 7, 20250.05500.05500.04900.04900.0490306,307
May 6, 20250.04400.06000.04400.05400.0540254,320
May 5, 20250.04900.04900.04400.04400.0440266,081
May 2, 20250.05000.05200.05000.05200.0520562,613
May 1, 20250.05000.05000.05000.05000.050031,049
Apr 30, 20250.05000.05000.05000.05000.05001,000,120
Apr 29, 20250.05000.05000.04300.04600.0460708,204
Apr 28, 20250.04600.04600.04500.04600.0460276,127
Apr 24, 20250.04400.04400.04300.04400.0440358,417
Apr 23, 20250.04600.04600.04500.04500.045014,166
Apr 22, 20250.04800.04800.04300.04300.0430333,146
Apr 17, 20250.05100.05600.04900.04900.0490871,821
Apr 16, 20250.04900.05100.04900.04900.049038,544
Apr 15, 20250.04900.05100.04900.05100.051016,374
Apr 14, 20250.05000.05000.04900.04900.0490478,209
Apr 11, 20250.04900.04900.04400.04800.0480231,754
Apr 10, 20250.05100.05100.04800.04800.0480321,577
Apr 9, 20250.04900.04900.04600.04600.0460162,508
Apr 8, 20250.05000.05200.04900.04900.0490332,853
Apr 7, 20250.04600.04700.04600.04600.0460117,381
Apr 4, 20250.05000.05000.04600.04600.0460414,875
Apr 3, 20250.05000.05000.05000.05000.0500261,046
Apr 2, 20250.05300.05400.05000.05000.0500548,191
Apr 1, 20250.05300.05350.05200.05300.053037,318
Mar 31, 20250.05100.05100.05100.05100.051012,763
Mar 28, 20250.05400.05500.05000.05000.0500180,444
Mar 27, 20250.05400.05400.05000.05400.0540184,240
Mar 26, 20250.05300.05400.05200.05200.0520245,779
Mar 25, 20250.05600.05750.05200.05300.0530914,873
Mar 24, 20250.05500.06400.05200.06100.0610561,800
Mar 21, 20250.05900.05900.05900.05900.0590-
Mar 20, 20250.05900.05900.05900.05900.0590-
Mar 19, 20250.06100.06400.05900.05900.0590170,384
Mar 18, 20250.06100.06100.06100.06100.0610-
Mar 17, 20250.06300.06300.06100.06100.0610127,016
Mar 14, 20250.06300.06300.06300.06300.063071,161
Mar 13, 20250.06500.06500.06300.06300.063049,042
Mar 12, 20250.05900.07100.05900.06600.0660580,027
Mar 11, 20250.06500.06500.05900.06200.0620413,837
Mar 10, 20250.06600.06600.06200.06600.0660254,439
Mar 7, 20250.06700.06700.06500.06700.067083,300
Mar 6, 20250.07000.07000.06700.06700.0670718,865
Mar 5, 20250.07300.07300.07000.07000.0700456,429
Mar 4, 20250.07600.07600.07000.07200.0720123,954
Mar 3, 20250.08200.08200.06900.07600.0760948,533
Feb 28, 20250.08200.08600.07600.08200.0820848,505
Feb 27, 20250.07300.08500.07300.08200.0820837,723
Feb 26, 20250.06300.07400.06300.07100.0710924,399
Feb 25, 20250.05600.06300.05500.06300.0630310,160
Feb 24, 20250.05300.05600.05300.05600.0560490,084
Feb 21, 20250.05800.05800.05200.05200.0520310,308
Feb 20, 20250.06600.06600.05500.05700.0570717,908
Feb 19, 20250.06700.07000.06500.06500.0650656,871
Feb 18, 20250.05700.06500.05600.06500.06501,232,415
Feb 17, 20250.04400.05500.04400.05500.05501,910,091
Feb 14, 20250.04400.04400.04300.04300.043096,945
Feb 13, 20250.04400.04400.04300.04400.0440151,069
Feb 12, 20250.04400.04400.04300.04300.043063,806
Feb 11, 20250.04200.04500.04200.04400.04401,178,674
Feb 10, 20250.04300.04300.04100.04200.0420260,372
Feb 7, 20250.04100.04200.04100.04100.0410320,430
Feb 6, 20250.04200.04200.04000.04100.0410297,748
Feb 5, 20250.04300.04300.03900.04200.04201,229,949
Feb 4, 20250.04100.04400.03800.04200.04202,015,435
Feb 3, 20250.03200.03800.03200.03700.0370791,432
Jan 31, 20250.03500.03500.03400.03400.0340347,632
Jan 30, 20250.03100.03100.03100.03100.031038,500
Jan 29, 20250.03100.03100.03100.03100.03103,000
Jan 28, 20250.03100.03100.03100.03100.0310874,839
Jan 24, 20250.03100.03100.03100.03100.0310-
Jan 23, 20250.03100.03100.03100.03100.0310250,000
Jan 22, 20250.03100.03100.03100.03100.0310-
Jan 21, 20250.03300.03300.03000.03100.0310686,281
Jan 20, 20250.03200.03200.03200.03200.0320300,615
Jan 17, 20250.03400.03400.03300.03300.0330404,110
Jan 16, 20250.03400.03400.03300.03300.0330617,871
Jan 15, 20250.03400.03400.03300.03400.03401,141,490
Jan 14, 20250.03400.03400.03400.03400.0340331,831
Jan 13, 20250.03300.03400.03200.03400.03401,323,963
Jan 10, 20250.03300.03400.03300.03300.0330498,498
Jan 9, 20250.03200.03200.03100.03100.0310160,903
Jan 8, 20250.03200.03200.03200.03200.03201,193,304
Jan 7, 20250.03300.03300.03200.03200.03206,097
Jan 6, 20250.03300.03350.03300.03350.0335347,971
Jan 3, 20250.03200.03300.03200.03300.0330166,362
Jan 2, 20250.03200.03200.03200.03200.032071,497
Dec 31, 20240.03400.03400.03400.03400.034012,592
Dec 30, 20240.03400.03400.03400.03400.0340100,000
Dec 27, 20240.03400.03400.03200.03200.0320325,670
Dec 24, 20240.03100.03100.03100.03100.0310-
Dec 23, 20240.03400.03500.03100.03100.0310822,553
Dec 20, 20240.03300.03300.03300.03300.033073,522
Dec 19, 20240.03200.03200.03200.03200.0320-
Dec 18, 20240.03200.03200.03200.03200.032025,075
Dec 17, 20240.03200.03200.03200.03200.032023,865
Dec 16, 20240.03200.03200.03200.03200.032025,737
Dec 13, 20240.03300.03300.03200.03200.0320220,151
Dec 12, 20240.03300.03300.03200.03200.0320149,172
Dec 11, 20240.03200.03200.03200.03200.0320407,238
Dec 10, 20240.03200.03200.03200.03200.0320-
Dec 9, 20240.03200.03200.03200.03200.032081,530
Dec 6, 20240.03100.03100.03100.03100.0310727
Dec 5, 20240.03300.03350.03100.03100.0310493,060
Dec 4, 20240.03400.03400.03400.03400.034068,822
Dec 3, 20240.03300.03300.03300.03300.0330279,500
Dec 2, 20240.03200.03200.03100.03100.0310210,965
Nov 29, 20240.03200.03200.03200.03200.0320100,555
Nov 28, 20240.03100.03300.03100.03300.0330537,160
Nov 27, 20240.03200.03200.03200.03200.032077,783
Nov 26, 20240.03200.03400.03200.03400.034087,611
Nov 25, 20240.03400.03400.03400.03400.0340300,954
Nov 22, 20240.03400.03600.03200.03200.0320358,564
Nov 21, 20240.03200.03200.03000.03000.0300590,784
Nov 20, 20240.03100.03400.03000.03000.0300619,033
Nov 19, 20240.03000.03100.02900.02900.0290314,015
Nov 18, 20240.02500.03000.02500.03000.0300251,952
Nov 15, 20240.02300.02500.02200.02500.0250379,940
Nov 14, 20240.02300.02500.01900.02200.02208,797,798
Nov 13, 20240.02400.02400.02300.02300.0230133,695
Nov 12, 20240.02300.02300.02300.02300.0230108,695
Nov 11, 20240.02400.02400.02300.02400.0240471,475
Nov 8, 20240.02300.02500.02300.02500.0250580,173
Nov 7, 20240.02350.02350.02350.02350.0235-
Nov 6, 20240.02350.02350.02350.02350.0235-
Nov 5, 20240.02500.02500.02350.02350.0235218,178
Nov 4, 20240.02500.02500.02300.02500.0250272,947
Nov 1, 20240.02600.02800.02500.02500.0250759,478
Oct 31, 20240.02600.02600.02600.02600.026040,000
Oct 30, 20240.02800.02800.02650.02650.0265228,184
Oct 29, 20240.02800.02800.02800.02800.028047,384
Oct 28, 20240.03600.03600.02800.02800.02801,471,044
Oct 25, 20240.03100.03500.02700.03500.03501,666,523
Oct 24, 20240.02700.03100.02600.03100.03101,715,241
Oct 23, 20240.02500.02500.02500.02500.02502,006
Oct 22, 20240.02600.02600.02600.02600.0260300,000
Oct 21, 20240.02600.02800.02500.02800.0280698,965
Oct 18, 20240.02900.02900.02600.02700.0270870,649
Oct 17, 20240.02500.02800.02500.02800.0280483,986
Oct 16, 20240.02400.02500.02100.02200.02201,298,076
Oct 15, 20240.02100.02200.02100.02200.0220327,369
Oct 14, 20240.02200.02200.02100.02100.0210609,791
Oct 11, 20240.02300.02300.02300.02300.023048,332
Oct 10, 20240.02400.02400.02200.02300.0230828,857
Oct 9, 20240.02300.02400.02300.02400.0240178,996
Oct 8, 20240.02500.02500.02400.02400.0240450,417
Oct 7, 20240.02600.02600.02600.02600.026076
Oct 4, 20240.02700.02700.02400.02600.0260630,205
Oct 3, 20240.02600.02700.02600.02700.0270149,419
Oct 2, 20240.02600.02600.02600.02600.0260472,000
Oct 1, 20240.02600.02700.02600.02600.0260142,927
Sep 30, 20240.02500.02600.02500.02600.026056,208
Sep 27, 20240.02400.02500.02400.02500.0250109,928
Sep 26, 20240.02300.02300.02300.02300.023018,206
Sep 25, 20240.02300.02300.02300.02300.023025,000
Sep 24, 20240.02300.02300.02300.02300.0230-
Sep 23, 20240.02500.02500.02300.02300.023043,075
Sep 20, 20240.02500.02500.02500.02500.0250-
Sep 19, 20240.02600.02600.02400.02500.0250183,854
Sep 18, 20240.02500.02500.02500.02500.0250390,000
Sep 17, 20240.02500.02500.02500.02500.02506,000
Sep 16, 20240.02400.02400.02400.02400.0240100,000
Sep 13, 20240.02400.02400.02300.02400.024080,964
Sep 12, 20240.02400.02400.02400.02400.0240-
Sep 11, 20240.02300.02400.02300.02400.024040,334
Sep 10, 20240.02400.02400.02200.02200.0220106,736
Sep 9, 20240.02600.02600.02200.02200.022021,154
Sep 6, 20240.02400.02400.02400.02400.0240-
Sep 5, 20240.02500.02600.02400.02400.0240132,025
Sep 4, 20240.02600.02600.02400.02450.02451,020,349
Sep 3, 20240.02600.02800.02600.02800.028085,962
Sep 2, 20240.02800.02800.02600.02600.0260133,000
Aug 30, 20240.02800.02900.02800.02900.029026,334
Aug 29, 20240.02800.02800.02700.02700.0270184,450
Aug 28, 20240.02800.03000.02800.02900.0290690,307
Aug 27, 20240.02700.02700.02700.02700.0270199,632
Aug 26, 20240.02700.02700.02700.02700.02701,600
Aug 23, 20240.02700.02700.02700.02700.02708,000
Aug 22, 20240.02900.03000.02900.03000.030027,413
Aug 21, 20240.02700.02900.02700.02900.02907,672
Aug 20, 20240.03000.03000.02700.03000.030034,813
Aug 19, 20240.02900.03000.02900.03000.0300349,999
Aug 16, 20240.02600.03000.02600.03000.030024,616
Aug 15, 20240.02600.02600.02600.02600.026022,681
Aug 14, 20240.02600.02600.02600.02600.0260-
Aug 13, 20240.02600.02600.02600.02600.0260110,000
Aug 12, 20240.02800.02800.02800.02800.028017,750
Aug 9, 20240.02700.02700.02700.02700.027018,518
Aug 8, 20240.02800.02800.02600.02600.0260123,045
Aug 7, 20240.02800.02800.02800.02800.0280-
Aug 6, 20240.02200.02800.02200.02800.028025,469
Aug 5, 20240.02500.02500.02500.02500.025038,889
Aug 2, 20240.02800.02800.02500.02500.025088,626
Aug 1, 20240.02800.02800.02800.02800.0280-
Jul 31, 20240.02900.03000.02800.02800.0280812,453
Jul 30, 20240.02900.02900.02600.02600.0260582,660
Jul 29, 20240.03000.03000.02800.02900.02901,012,824
Jul 26, 20240.03100.03100.03000.03000.030085,823
Jul 25, 20240.03100.03300.03100.03300.0330116,955
Jul 24, 20240.03200.03300.03000.03000.03001,014,626
Jul 23, 20240.03300.03300.03100.03200.0320454,862
Jul 22, 20240.03600.03600.03600.03600.0360-
Jul 19, 20240.03600.03600.03600.03600.036011,758
Jul 18, 20240.03400.03700.03400.03600.0360392,502
Jul 17, 20240.03600.03600.03200.03400.0340351,397
Jul 16, 20240.03700.03700.03600.03700.037029,875
Jul 15, 20240.03000.03700.03000.03700.037015,415,837
Jul 12, 20240.03000.03100.03000.03100.0310359,575
Jul 11, 20240.02800.03000.02800.02950.02951,025,975
Jul 10, 20240.03000.03000.02700.02800.02801,009,172
Jul 9, 20240.03000.03000.03000.03000.0300166,666
Jul 8, 20240.03000.03000.03000.03000.0300240,666
Jul 5, 20240.02900.03000.02900.03000.0300367,293
Jul 4, 20240.03000.03100.02800.03100.0310956,707
Jul 3, 20240.03100.03100.03000.03000.0300391,073
Jul 2, 20240.03400.03600.03150.03500.0350492,071
Jul 1, 20240.03600.03600.03500.03500.0350439,991
Jun 28, 20240.03600.03700.03600.03600.0360404,870
Jun 27, 20240.03500.03900.03300.03900.0390928,297
Jun 26, 20240.03200.04000.03200.03600.03603,202,582
Jun 25, 20240.03900.03900.03500.03500.03502,212,557
Jun 24, 20240.03800.03900.03800.03900.0390172,012
Jun 21, 20240.03900.03900.03850.03900.0390472,834
Jun 20, 20240.03900.03900.03900.03900.039012,820
Jun 19, 20240.04000.04000.03700.04000.0400584,349
Jun 18, 20240.04500.04500.04100.04100.04101,205,431
Jun 17, 20240.05000.05000.04100.04200.04202,939,212
Jun 14, 20240.04900.05400.04800.05300.05301,922,907
Jun 13, 20240.05000.05000.04900.05000.0500435,465

Related Tickers