Gwardar Resources Limited GRS
ASX · Australia · Non-Energy Minerals
AUD 0.5000+0.03 (+6.38%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.50 | +6.38% | AUD 0.47 | AUD 0.50 | AUD 0.47 | 71.85K |
| 2026-10-01 | AUD 0.47 | +2.17% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 212 |
| 2026-09-30 | AUD 0.46 | +2.22% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 5.00K |
| 2026-09-29 | AUD 0.45 | +4.65% | AUD 0.42 | AUD 0.45 | AUD 0.42 | 40.00K |
| 2026-09-28 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 5.00K |
| 2026-09-25 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 0 |
| 2026-09-24 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 5.00K |
| 2026-09-23 | AUD 0.43 | -4.44% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 5.00K |
| 2026-09-22 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 72.06K |
| 2026-09-21 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 45.02K |
| 2026-09-18 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 10.00K |
| 2026-09-17 | AUD 0.45 | 0.00% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 15.02K |
| 2026-09-16 | AUD 0.45 | -2.17% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 45.00K |
| 2026-09-15 | AUD 0.46 | +9.52% | AUD 0.42 | AUD 0.46 | AUD 0.42 | 45.00K |
| 2026-09-14 | AUD 0.42 | 0.00% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 11.40K |
| 2026-09-11 | AUD 0.42 | -3.45% | AUD 0.44 | AUD 0.44 | AUD 0.42 | 10.02K |
| 2026-09-10 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-09-09 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 10.00K |
| 2026-09-08 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 0 |
| 2026-09-07 | AUD 0.44 | -4.40% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 16.09K |
| 2026-09-04 | AUD 0.46 | -6.19% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 5.00K |
| 2026-09-03 | AUD 0.49 | -1.02% | AUD 0.47 | AUD 0.49 | AUD 0.47 | 32.54K |
| 2026-09-02 | AUD 0.49 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.49 | 0 |
| 2026-09-01 | AUD 0.49 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.49 | 0 |
| 2026-08-31 | AUD 0.49 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.49 | 0 |
| 2026-08-28 | AUD 0.49 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.49 | 0 |
| 2026-08-27 | AUD 0.49 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.49 | 0 |
| 2026-08-26 | AUD 0.49 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 2.79K |
| 2026-08-25 | AUD 0.49 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 43.39K |
| 2026-08-24 | AUD 0.49 | -2.00% | AUD 0.50 | AUD 0.51 | AUD 0.49 | 34.07K |
| 2026-08-21 | AUD 0.50 | -1.96% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 26.64K |
| 2026-08-20 | AUD 0.51 | +2.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 23.20K |
| 2026-08-19 | AUD 0.50 | -3.85% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 5.00K |
| 2026-08-18 | AUD 0.52 | 0.00% | AUD 0.53 | AUD 0.53 | AUD 0.52 | 26.71K |
| 2026-08-17 | AUD 0.52 | -1.89% | AUD 0.53 | AUD 0.54 | AUD 0.52 | 40.26K |
| 2026-08-14 | AUD 0.53 | +3.92% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 9.70K |
| 2026-08-13 | AUD 0.51 | +3.03% | AUD 0.50 | AUD 0.51 | AUD 0.49 | 23.40K |
| 2026-08-12 | AUD 0.50 | -6.60% | AUD 0.53 | AUD 0.53 | AUD 0.46 | 70.97K |
| 2026-08-11 | AUD 0.53 | -0.93% | AUD 0.53 | AUD 0.53 | AUD 0.53 | 16.66K |
| 2026-08-10 | AUD 0.54 | -2.73% | AUD 0.58 | AUD 0.58 | AUD 0.52 | 47.06K |
| 2026-08-07 | AUD 0.55 | -4.35% | AUD 0.57 | AUD 0.57 | AUD 0.55 | 113.22K |
| 2026-08-06 | AUD 0.57 | +3.60% | AUD 0.57 | AUD 0.57 | AUD 0.56 | 9.65K |
| 2026-08-05 | AUD 0.56 | -14.62% | AUD 0.61 | AUD 0.61 | AUD 0.51 | 68.89K |
| 2026-08-04 | AUD 0.65 | +16.07% | AUD 0.56 | AUD 0.69 | AUD 0.56 | 200.68K |
| 2026-08-03 | AUD 0.56 | +36.59% | AUD 0.45 | AUD 0.56 | AUD 0.45 | 514.08K |
| 2026-07-31 | AUD 0.41 | — | AUD 0.37 | AUD 0.47 | AUD 0.35 | 575.27K |