Grange Resources Limited Historical Data - GRR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Grange Resources Limited (GRR)
Grange Resources Limited (GRR) Historical

Grange Resources Limited (GRR)

0.375

0.005

(1.35%)

Closed July 17 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.35135135135	0.37	0.385	0.355	1256727	0.36881226	DE
4	0.055	17.1875	0.32	0.3975	0.32	1767456	0.3648267	DE
12	-0.055	-12.7906976744	0.43	0.4425	0.32	1753250	0.38202775	DE
26	-0.075	-16.6666666667	0.45	0.49	0.32	1831346	0.41403727	DE
52	-0.2	-34.7826086957	0.575	0.61	0.32	1966569	0.43963108	DE
156	-0.43	-53.4161490683	0.805	1.79	0.32	3008600	0.80074899	DE
260	0.1	36.3636363636	0.275	1.79	0.15	2470734	0.68129796	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721110500	0.37	-0.0125	-3.27	0.38	0.38	0.365	1003116
1721024100	0.3825	0.0075	2.00	0.38	0.385	0.375	937147
1720764900	0.375	0.0075	2.04	0.37	0.38	0.3675	952730
1720678500	0.3675	0.0075	2.08	0.36	0.37	0.36	1666126
1720592100	0.36	-0.0075	-2.04	0.365	0.365	0.355	1727593
1720505700	0.3675	-0.0045	-1.21	0.37	0.38	0.365	1000039
1720419300	0.372	-0.0155	-4.00	0.385	0.385	0.3675	1041460
1720160100	0.3875	-0.0075	-1.90	0.395	0.3975	0.3825	1405873
1720073700	0.395	0.015	3.95	0.385	0.395	0.385	1422488
1719987300	0.38	-0.01	-2.56	0.385	0.39	0.38	1533723
1719900900	0.39	0.015	4.00	0.38	0.39	0.375	1715965
1719814500	0.375	0.0175	4.90	0.36	0.38	0.36	1421412
1719555300	0.3575	-0.0175	-4.67	0.38	0.3825	0.355	3169342
1719468900	0.375	0.005	1.35	0.37	0.38	0.36	2466915
1719382500	0.37	0.01	2.78	0.365	0.375	0.36	2616641
1719296100	0.36	0.0150001	4.35	0.3449999	0.3625	0.3449999	1892436
1719209700	0.3449999	-0.007	-1.99	0.355	0.355	0.335	1907953
1718950500	0.352	-0.003	-0.85	0.36	0.365	0.35	1253837
1718864100	0.355	0.02	5.97	0.34	0.36	0.3325	4526211
1718777700	0.335	0.01	3.08	0.325	0.335	0.325	1105293
1718691300	0.325	0.005	1.56	0.32	0.33	0.32	1585926
1718604900	0.32	-0.005	-1.54	0.33	0.33	0.32	1465793
1718345700	0.325	0	0.00	0.33	0.335	0.32	1885070
1718259300	0.325	-0.005	-1.52	0.335	0.335	0.32	1602561
1718172900	0.33	-0.015	-4.35	0.34	0.34	0.325	2915948
1718086500	0.3449999	-0.0225	-6.12	0.365	0.3675	0.34	3675043
1717740900	0.3675	-0.0025	-0.68	0.37	0.38	0.367	775490
1717654500	0.37	0	0.00	0.37	0.375	0.365	2858559
1717568100	0.37	-0.015	-3.90	0.385	0.385	0.365	3496828
1717481700	0.385	-0.005	-1.28	0.39	0.39	0.38	1772366
1717395300	0.39	0.003	0.78	0.39	0.395	0.385	1485240
1717136100	0.387	0.002	0.52	0.385	0.39	0.38	1588372
1717049700	0.385	-0.01	-2.53	0.4	0.4	0.38	3204981
1716963300	0.395	-0.0125	-3.07	0.4099999	0.4099999	0.395	1672936
1716876900	0.4074999	0.0024999	0.62	0.405	0.4099999	0.405	800370
1716790500	0.405	0	0.00	0.405	0.4099999	0.4025	1468405
1716531300	0.405	-0.0075	-1.82	0.4099999	0.4099999	0.405	1076032
1716444900	0.4125	0	0.00	0.415	0.415	0.405	1231691
1716358500	0.4125	-0.0025	-0.60	0.42	0.42	0.4099999	1796730
1716272100	0.415	-0.01	-2.35	0.425	0.4275	0.415	1325156
1716185700	0.425	0.01	2.41	0.42	0.43	0.4175	1722484
1715926500	0.415	0.01	2.47	0.4099999	0.42	0.405	1494491
1715840100	0.405	-0.01	-2.41	0.4099999	0.4099999	0.4025	1098938
1715753700	0.415	0	0.00	0.42	0.42	0.4069999	950379
1715667300	0.415	0	0.00	0.42	0.425	0.415	484991
1715580900	0.415	-0.005	-1.19	0.42	0.42	0.415	418637
1715321700	0.42	-0.0025	-0.59	0.42	0.43	0.415	963190
1715235300	0.4225	-0.0075	-1.74	0.43	0.43	0.42	1664953
1715148900	0.43	0.0025	0.58	0.435	0.44	0.43	1613593
1715062500	0.4275	0.0125	3.01	0.42	0.43	0.415	2143610
1714976100	0.415	0.0025	0.61	0.4099999	0.415	0.405	1497544
1714716900	0.4125	0.0125	3.12	0.4099999	0.4125	0.4025	691677
1714630500	0.4	0	0.00	0.405	0.4099999	0.4	1359881
1714544100	0.4	-0.02	-4.76	0.42	0.42	0.4	1586850
1714457700	0.42	0.0100001	2.44	0.415	0.425	0.4074999	1798969
1714371300	0.4099999	0.0099999	2.50	0.4	0.4125	0.39	3050788
1714112100	0.4	-0.035	-8.05	0.44	0.44	0.395	4822855
1713939300	0.435	0.0025	0.58	0.435	0.435	0.425	1916190
1713852900	0.4325	0.0075	1.76	0.43	0.4425	0.425	961779
1713766500	0.425	0.005	1.19	0.425	0.435	0.425	680843
1713507300	0.42	-0.01	-2.33	0.43	0.44	0.4175	1382912
1713420900	0.43	-0.005	-1.15	0.435	0.445	0.43	1305421
1713334500	0.435	0.0075	1.75	0.43	0.44	0.42	1151619

Grange Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions