Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-21 15:47:54 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GRD) GRD LIMITED Daily Prices...

     Prev Section TOC    Company Info for GRD    Basic Next Section


Company Details for (GRD) GRD LIMITED

Listing CodeGRD
Listing NameGRD LIMITED
GICS SectorCapital Goods
ISIN NameGRD LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GRD8


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for GRD .. Monday 16th November 2009

GRD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for GRD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GRD) GRD LIMITED
DateOpenHighLowCloseVolume
2009-12-040.5450.5450.5450.5450
2009-12-030.5450.5450.5450.5450
2009-12-020.5450.5450.5450.5450
2009-12-010.5450.5450.5450.5450
2009-11-300.5450.5450.5450.5450
2009-11-270.5450.5450.5450.5450
2009-11-260.5450.5450.5450.5450
2009-11-250.5450.5450.5450.5450
2009-11-240.5450.5450.5450.5450
2009-11-230.5450.5450.5450.5450
2009-11-200.5450.5450.5450.5450
2009-11-190.5450.5450.5450.5450
2009-11-180.5450.5450.5450.5450
2009-11-170.5450.5450.5450.5450
2009-11-160.5450.550.5450.545###
2009-11-130.550.550.5450.545417459
2009-11-120.5450.550.5450.545###
2009-11-110.550.550.5450.545###
2009-11-10###0.545###0.5452551744
2009-11-09###0.54###0.54506685
2009-11-06###0.54######1359987
2009-11-05###0.54#########
2009-11-04###0.54###0.544241
2009-11-03###############
2009-11-02###############
2009-10-30###0.54###0.54###
2009-10-29############609827
2009-10-28######0.53###486646
2009-10-270.540.540.525######
2009-10-260.540.5450.540.54878021
2009-10-230.540.540.540.54170874
2009-10-220.540.540.540.54###
2009-10-210.540.540.540.5419241
2009-10-200.5450.5450.540.545157644
2009-10-190.5450.5450.540.545###
2009-10-160.540.540.540.54490423
2009-10-150.540.5450.540.54###
2009-10-140.5450.5450.540.54###
2009-10-130.540.5450.540.545###
2009-10-120.540.5450.540.54178281
2009-10-090.540.540.540.5493258
2009-10-080.540.54###0.541122779
2009-10-070.540.54###0.54###
2009-10-060.540.54#########
2009-10-050.540.54###0.54###
2009-10-02###0.54###0.54228750
2009-10-010.540.54###0.54###
2009-09-30###0.54#########
2009-09-29###0.54###0.54853575
2009-09-28###############
2009-09-250.540.54#########
2009-09-240.540.545#########
2009-09-230.540.54###0.54314356
2009-09-22###0.545###0.54###
2009-09-210.540.54######131225
2009-09-18###0.54###0.54###
2009-09-170.540.54###0.54###
2009-09-160.540.54###0.54###
2009-09-15###0.54###0.54###
2009-09-140.540.54###0.54225122
2009-09-110.540.54######238388
2009-09-100.540.540.540.54###
2009-09-09###0.54###0.54102743
2009-09-080.540.54###0.541018657
2009-09-07###0.54###0.5424825
2009-09-04###0.54###0.54###
2009-09-03############861244
2009-09-02###############
2009-09-01###0.54###0.54###
2009-08-310.540.54######100756
2009-08-28############52956
2009-08-27###0.54#########
2009-08-260.540.54#########
2009-08-250.540.54###0.5490244
2009-08-240.540.54#########
2009-08-210.540.54###0.54###
2009-08-20###0.54###0.541083073
2009-08-190.540.54#########
2009-08-180.540.54#########
2009-08-170.540.5450.540.54421844
2009-08-140.540.545###0.54###
2009-08-130.540.5450.540.54###
2009-08-120.540.54#########
2009-08-11###############
2009-08-10###0.54######3451625
2009-08-07###0.54###0.54194286
2009-08-06###0.54#########
2009-08-05###0.54###0.54###
2009-08-040.540.5450.540.54###
2009-08-030.540.545###0.54701775
2009-07-310.540.5450.540.54###
2009-07-300.5450.5450.540.54507722
2009-07-290.540.540.540.54307042
2009-07-280.540.5450.540.54###
2009-07-270.540.5450.540.54###
2009-07-240.540.54#########
2009-07-23############236225
2009-07-22###0.54######1700659
2009-07-21###0.54######11316688
2009-07-20###0.540.530.53864477
2009-07-170.48###0.48###121024
2009-07-160.480.480.4750.475###
2009-07-150.4550.480.4550.475###
2009-07-140.460.470.460.46605252
2009-07-130.460.480.4550.455576745
2009-07-100.470.470.460.4654340
2009-07-090.460.470.4450.45593823
2009-07-080.480.48######73141
2009-07-070.490.490.4750.48###
2009-07-06######0.490.49524050
2009-07-030.490.50.480.5148624
2009-07-020.48###0.47######
2009-07-010.4750.490.4750.48###
2009-06-300.490.490.480.48198988
2009-06-290.490.50.490.49255170
2009-06-260.4850.490.480.49###
2009-06-250.480.4850.4750.48567073
2009-06-240.4750.4850.460.47220071
2009-06-230.480.5###0.475515829
2009-06-22######0.4850.485507283
2009-06-19###0.520.510.51298876
2009-06-180.5250.525###0.525201722
2009-06-170.510.525###0.525###
2009-06-160.520.520.50.51769571
2009-06-150.530.540.510.52###
2009-06-120.520.525###0.52###
2009-06-110.490.540.4750.5###
2009-06-10###0.425###0.41###
2009-06-09######0.40.465672
2009-06-05###0.42######207570
2009-06-040.410.41######99179
2009-06-03###0.41#########
2009-06-020.410.410.40.41###
2009-06-01###############
2009-05-290.40.41###0.41###
2009-05-280.410.420.410.4112726
2009-05-270.40.420.40.4###
2009-05-260.420.4250.4###85247
2009-05-250.410.42###0.42###
2009-05-220.40.4######11250
2009-05-210.40.430.40.42###
2009-05-200.410.410.410.4170828
2009-05-190.40.40.3850.444574
2009-05-18######0.3850.4###
2009-05-15###0.4###0.4###
2009-05-140.4250.4250.385######
2009-05-130.4250.440.420.425177929
2009-05-120.430.43###0.425###
2009-05-110.4###0.4###470175
2009-05-08###0.4#########
2009-05-07###0.41###0.4###
2009-05-060.4250.425###0.4###
2009-05-050.40.425###0.425###
2009-05-04###0.4###0.4243670
2009-05-01###0.385######262950
2009-04-30###0.3850.355######
2009-04-29#########0.375###
2009-04-28###############
2009-04-27###0.4######222157
2009-04-240.420.42#########
2009-04-23######0.4###255228
2009-04-22###0.40.3750.4###
2009-04-21###############
2009-04-20###0.42#########
2009-04-17###############
2009-04-16############619647
2009-04-15######0.3250.345147654
2009-04-14######0.325######
2009-04-09############82757
2009-04-08############64088
2009-04-070.355###0.3450.345136747
2009-04-06#########0.355739989
2009-04-030.345############
2009-04-02######0.3250.325###
2009-04-01###############
2009-03-31###############
2009-03-30###############
2009-03-27###0.375######633354
2009-03-26###0.275###0.275###
2009-03-250.21#########395943
2009-03-240.2250.230.21######
2009-03-230.220.220.2######
2009-03-200.220.22###0.2562388
2009-03-19###0.24###0.22###
2009-03-18######0.210.225###
2009-03-170.20.230.20.225###
2009-03-160.220.220.20.2###
2009-03-13###0.225###0.225339429
2009-03-12######0.2###126523
2009-03-11###0.22###0.22###
2009-03-10######0.2######
2009-03-090.21############
2009-03-06#########0.21###
2009-03-050.220.23###0.22###
2009-03-040.220.220.20.21###
2009-03-030.220.220.20.22###
2009-03-020.240.240.220.2265189
2009-02-270.2450.2550.240.25###
2009-02-260.2450.2450.2450.2450
2009-02-250.250.250.240.245###
2009-02-240.250.250.220.24520871
2009-02-23###0.230.20.2389459
2009-02-200.280.280.260.2663675
2009-02-190.2850.290.280.28168283
2009-02-18######0.29######
2009-02-17###############
2009-02-160.345#########81550
2009-02-13###############
2009-02-12############260844
2009-02-11###############
2009-02-10###############
2009-02-09###0.345#########
2009-02-06###############
2009-02-05###############
2009-02-04###############
2009-02-03###############
2009-02-02###############
2009-01-30###0.375######48242
2009-01-29############12359
2009-01-28############0
2009-01-270.3750.385#########
2009-01-230.3750.40.375###33852
2009-01-220.375###0.375###45825
2009-01-21###############
2009-01-200.40.40.40.4###
2009-01-190.4###0.4######
2009-01-16###0.42######67620
2009-01-15############84442
2009-01-14###############
2009-01-130.40.4######326551
2009-01-120.460.460.450.4546841
2009-01-090.430.50.430.48###
2009-01-080.430.460.40.45###
2009-01-07###0.49###0.49###
2009-01-060.285###0.285######
2009-01-050.285###0.2850.29257787
2009-01-020.280.2850.280.285###
2008-12-310.280.280.2750.28###
2008-12-300.275###0.2750.2851505751
2008-12-290.280.280.280.28###
2008-12-240.280.280.280.28###
2008-12-230.290.290.280.28###
2008-12-22######0.280.29###
2008-12-19######0.2550.28650025
2008-12-18######0.29###183424
2008-12-17######0.275###1408179
2008-12-16###############
2008-12-15###############
2008-12-12############469580
2008-12-110.3250.325#########
2008-12-10############241546
2008-12-090.325######0.325476941
2008-12-080.3850.385#########
2008-12-05###############
2008-12-040.375###0.375######
2008-12-03######0.355###198744
2008-12-020.40.40.385######
2008-12-010.40.40.40.4###
2008-11-28###############
2008-11-27###############
2008-11-260.40.4######16075
2008-11-250.430.430.4######
2008-11-24###0.420.40.41###
2008-11-21###0.41###0.41###
2008-11-200.4250.4250.40.42263325
2008-11-190.440.440.430.4436585
2008-11-180.460.460.420.44###
2008-11-170.460.460.420.46178641
2008-11-140.460.460.460.46###
2008-11-130.470.480.430.48###
2008-11-12###0.4450.420.43###
2008-11-110.4750.4750.410.43###
2008-11-10###0.47###0.47150021
2008-11-070.440.490.440.47###
2008-11-060.4450.4450.430.4490945
2008-11-050.4550.460.4450.44589553
2008-11-040.450.470.440.4697156
2008-11-030.460.460.440.44335241
2008-10-310.470.470.450.46###
2008-10-300.4550.4750.4450.47###
2008-10-290.420.475###0.4751437576
2008-10-280.440.45######904246
2008-10-270.440.445###0.44###
2008-10-240.450.470.43######
2008-10-23######0.440.455414078
2008-10-220.520.520.460.48###
2008-10-210.550.550.510.5496574
2008-10-200.570.570.530.55###
2008-10-17######0.550.58###
2008-10-16######0.550.575981527
2008-10-150.6250.625######406522
2008-10-14######0.590.625611676
2008-10-13###0.645#########
2008-10-10######0.585###562872
2008-10-09#########0.675244381
2008-10-08######0.645###279359
2008-10-070.685#########485855
2008-10-060.70.720.6850.685###
2008-10-030.740.740.6750.725###
2008-10-020.70.740.6750.74###
2008-10-010.70.7###0.789873
2008-09-30###0.73######355673
2008-09-29###0.74######218826
2008-09-260.740.74###0.74###
2008-09-250.720.7450.72###78847
2008-09-240.70.7450.70.7458078
2008-09-230.740.740.6850.76641847
2008-09-22###0.75######104182
2008-09-19###0.750.6450.75337480
2008-09-18############389078
2008-09-170.70.7#########
2008-09-160.70.70.6250.7124244
2008-09-150.7250.7250.685######
2008-09-120.7550.7550.70.7156089
2008-09-110.770.770.6850.71###
2008-09-100.73###0.710.711769021
2008-09-090.810.810.730.73170725
2008-09-080.810.810.760.895072
2008-09-050.760.760.70.75404185
2008-09-040.770.780.750.78103059
2008-09-030.770.780.770.77###
2008-09-02######0.730.76###
2008-09-010.750.77###0.77181082
2008-08-290.720.7450.70.745190654
2008-08-280.750.750.655######
2008-08-270.850.850.750.78###
2008-08-260.790.810.790.79###
2008-08-250.79###0.790.8###
2008-08-220.80.840.7850.84133025
2008-08-21######0.7850.890180
2008-08-200.8###0.790.8###
2008-08-190.80.810.770.8###
2008-08-180.810.8250.80.8142049
2008-08-15###############
2008-08-140.8550.870.850.8587346
2008-08-130.8750.875######59053
2008-08-120.860.880.860.88###
2008-08-110.890.890.850.89208488
2008-08-08###0.875###0.875###
2008-08-070.78###0.780.8###
2008-08-06######0.770.775210453
2008-08-050.80.810.77######
2008-08-040.830.850.80.85###
2008-08-010.860.880.8250.825146486
2008-07-31###0.860.810.825###
2008-07-300.830.860.810.81###
2008-07-290.840.840.820.825###
2008-07-280.860.860.820.83###
2008-07-250.860.87###0.855###
2008-07-24######0.8550.86712350
2008-07-230.86###0.860.86278555
2008-07-220.890.890.850.855175926
2008-07-210.880.890.860.88496880
2008-07-18###############
2008-07-17############249977
2008-07-160.86###0.825###294181
2008-07-15############249488
2008-07-14######0.885######
2008-07-11######0.885######
2008-07-100.78###0.76######
2008-07-090.77###0.740.8###
2008-07-080.7750.7750.7450.745409552
2008-07-070.7550.780.730.75287444
2008-07-040.720.770.720.75129141
2008-07-030.76###0.70.71###
2008-07-020.740.76###0.76###
2008-07-01###0.72#########
2008-06-30###############
2008-06-270.70.71#########
2008-06-260.7250.725###0.7931428
2008-06-250.7450.7450.7250.73###
2008-06-240.780.780.730.75###
2008-06-230.790.80.760.78###
2008-06-200.8###0.760.791388255
2008-06-190.810.810.770.78###
2008-06-180.860.89###0.82###
2008-06-170.8450.890.810.89###
2008-06-16######0.830.83448972
2008-06-13######0.890.89617046
2008-06-120.925######0.9251053043
2008-06-11############330049
2008-06-100.985###0.925######
2008-06-06############213273
2008-06-05######0.975######
2008-06-04#########1###
2008-06-03############925976
2008-06-02############365880
2008-05-301.231.23######177177
2008-05-291.241.245#########
2008-05-28###1.231.1551.23###
2008-05-271.175###1.145###359342
2008-05-26###1.175#########
2008-05-231.1751.175###1.155556741
2008-05-22###############
2008-05-21###############
2008-05-201.261.261.21.22148841
2008-05-191.25############
2008-05-16###1.26###1.25262259
2008-05-151.231.271.211.21219921
2008-05-141.251.281.221.22###
2008-05-13###1.251.21.22160726
2008-05-12###1.2###1.2200621
2008-05-09###1.185###1.175###
2008-05-08###1.175######256728
2008-05-07###1.2#########
2008-05-061.025###1.025######
2008-05-05###############
2008-05-02###1.075#########
2008-05-011###1###121927
2008-04-30###1.045###1354653
2008-04-29############201280
2008-04-28###############
2008-04-24#########1###
2008-04-23###############
2008-04-22###0.985###0.985432750
2008-04-21############317429
2008-04-18######0.925######
2008-04-17############243529
2008-04-16############447877
2008-04-150.925############
2008-04-14#########0.9251476151
2008-04-11############649972
2008-04-100.9250.925######505386
2008-04-09###0.955######837287
2008-04-08############498075
2008-04-07###1#########
2008-04-04###1.025######224227
2008-04-031.025############
2008-04-02######0.9850.985285048
2008-04-01#########1.025202225
2008-03-311###0.985###270981
2008-03-28######0.975###282078
2008-03-27###1.025#########
2008-03-26###############
2008-03-25######0.8750.88557172
2008-03-20######0.860.89###
2008-03-19#########0.945###
2008-03-18###############
2008-03-17###############
2008-03-14######0.9751563688
2008-03-13#########1.025292381
2008-03-12###1.23#########
2008-03-11###############
2008-03-10###############
2008-03-07######1.251.275287024
2008-03-061.421.421.271.355###
2008-03-05###1.42###1.41207279
2008-03-041.4751.49######171827
2008-03-031.521.521.441.475###
2008-02-29###############
2008-02-281.7###1.591.625###
2008-02-271.575###1.561.645###
2008-02-26######1.54######
2008-02-25###############
2008-02-221.551.57###1.51###
2008-02-21######1.431.49182225
2008-02-20######1.471.48465447
2008-02-191.4751.531.4751.52###
2008-02-181.551.551.471.47###
2008-02-151.55###1.521.5296426
2008-02-141.531.5851.531.56###
2008-02-131.541.5551.521.52166028
2008-02-121.491.571.481.57243227
2008-02-111.57######1.49267840
2008-02-081.59###1.541.55###
2008-02-07######1.551.57###
2008-02-061.58###1.571.59311125
2008-02-05######1.58###470680
2008-02-041.59###1.561.625200081
2008-02-011.561.571.511.55163553
2008-01-311.531.5851.51.52###
2008-01-30######1.511.56456054
2008-01-29######1.561.56###
2008-01-25######1.59######
2008-01-24######1.561.56###
2008-01-231.56######1.56###
2008-01-22######1.511.55422954
2008-01-211.721.73###1.7204623
2008-01-18###1.755###1.72###
2008-01-171.751.76###1.75###
2008-01-161.76######1.7###
2008-01-15######1.81.8231170
2008-01-14###############
2008-01-11###############
2008-01-10#########2132046
2008-01-09###############
2008-01-08############69440
2008-01-07############78981
2008-01-04############35450
2008-01-03############34084
2008-01-02############38472
2007-12-31###############
2007-12-28############80045
2007-12-27############57026
2007-12-24###############
2007-12-21############134046
2007-12-20############111122
2007-12-19###2.27######92777
2007-12-18############274942
2007-12-172.22.2######118424
2007-12-14######2.212.26143349
2007-12-13######2.25######
2007-12-12###############
2007-12-11###############
2007-12-10############239053
2007-12-072.21#########800482
2007-12-06###2.21###2.211434344
2007-12-05###############
2007-12-04############209447
2007-12-03############231820
2007-11-30###############
2007-11-29###############
2007-11-28############174340
2007-11-27###############
2007-11-26###############
2007-11-23############122771
2007-11-22###############
2007-11-21###############
2007-11-20############83721
2007-11-19###############
2007-11-16###############
2007-11-15###############
2007-11-14###############
2007-11-13###############
2007-11-12############250686
2007-11-092.252.25#########
2007-11-082.252.272.252.25195928
2007-11-072.28###2.282.28###
2007-11-062.262.282.262.28###
2007-11-052.262.292.262.27244451
2007-11-022.28###2.262.29###
2007-11-012.29###2.262.2999289
2007-10-312.29###2.282.2897458
2007-10-302.29###2.282.29316023
2007-10-29######2.29######
2007-10-26############86459
2007-10-25###############
2007-10-24###############
2007-10-232.29###2.29###20644
2007-10-22######2.212.28###
2007-10-192.422.42######39449
2007-10-182.422.44#########
2007-10-17###2.44###2.42###
2007-10-162.442.44###2.41197846
2007-10-152.42.442.42.43265224
2007-10-12###2.4###2.4###
2007-10-11######2.25###342575
2007-10-10######2.262.26280655
2007-10-092.29###2.292.29196527
2007-10-082.29###2.27######
2007-10-05######2.272.27225783
2007-10-042.412.42######199285
2007-10-032.42.45###2.43###
2007-10-02###2.45###2.43335185
2007-10-012.42.4######59440
2007-09-282.422.47###2.4775259
2007-09-27######2.29######
2007-09-262.29###2.29###58473
2007-09-252.26###2.262.29250480
2007-09-24######2.222.22###
2007-09-212.24###2.24###102583
2007-09-202.272.292.252.25###
2007-09-192.23###2.232.27###
2007-09-182.262.282.22.23119589
2007-09-17######2.262.29118823
2007-09-142.42.4######163648
2007-09-13###############
2007-09-12######2.28######
2007-09-11############62929
2007-09-102.422.47######212655
2007-09-07###2.55###2.49###
2007-09-06######2.28###240149
2007-09-05######2.28######
2007-09-042.27###2.22###119989
2007-09-03######2.22.28715659
2007-08-31######2.25###854927
2007-08-30######2.28###913844
2007-08-292.29###2.272.29130855
2007-08-28############278180
2007-08-272.27###2.25###472351
2007-08-24######2.25###90924
2007-08-232.28###2.23######
2007-08-22######2.242.24###
2007-08-212.29###2.28######
2007-08-20###2.422.25###423526
2007-08-172.23###2.21###294643
2007-08-16###2.21#########
2007-08-15#########2.21###
2007-08-14###2.4#########
2007-08-132.42.43######432751
2007-08-102.462.472.42.4691953
2007-08-092.522.532.472.48628276
2007-08-082.52.552.442.461055684
2007-08-072.432.52.42.45###
2007-08-062.42.4######2975745
2007-08-032.492.49###2.4###
2007-08-022.52.51###2.41###
2007-08-012.772.8###2.71434555
2007-07-31###2.79###2.75345877
2007-07-302.72.75######442659


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 15:47:54 thru 2018-07-21 15:47:54 GMT for 0 secs.
Page length category 2 - Current - 0, 00000