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 04:11:00 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

(GRN) GRAVITY DIAMONDS LIMITED Daily Prices...

     Prev Section TOC    Company Info for GRN    Basic Next Section


Company Details for (GRN) GRAVITY DIAMONDS LIMITED

Listing CodeGRN
Listing NameGRAVITY DIAMONDS LIMITED
GICS SectorMaterials
ISIN NameGRAVITY DIAMONDS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GRN7


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for GRN .. Monday 7th May 2007

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

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


End of day Prices (Basic format),

last 480 Days for (GRN) GRAVITY DIAMONDS LIMITED
DateOpenHighLowCloseVolume
2007-06-0100000
2007-05-3100000
2007-05-3000000
2007-05-2900000
2007-05-2800000
2007-05-2500000
2007-05-2400000
2007-05-2300000
2007-05-2200000
2007-05-2100000
2007-05-1800000
2007-05-1700000
2007-05-1600000
2007-05-1500000
2007-05-1400000
2007-05-1100000
2007-05-1000000
2007-05-0900000
2007-05-0800000
2007-05-070.280.280.2750.275###
2007-05-040.2750.280.2750.27588640
2007-05-030.2750.2750.2750.275###
2007-05-020.2750.280.2750.275###
2007-05-010.2750.2750.2750.275###
2007-04-300.2750.280.2750.28###
2007-04-270.2750.2750.2750.275264424
2007-04-260.2750.2750.2750.275###
2007-04-240.270.270.270.27###
2007-04-230.270.270.270.27###
2007-04-200.270.270.270.27###
2007-04-190.270.2750.270.275###
2007-04-180.270.2750.270.275###
2007-04-170.270.2750.270.27###
2007-04-160.270.270.270.27###
2007-04-130.270.270.270.27###
2007-04-120.270.270.270.27###
2007-04-110.270.270.270.27###
2007-04-100.270.270.270.2729257
2007-04-050.270.270.270.27###
2007-04-040.270.270.270.27###
2007-04-030.270.270.270.2717625
2007-04-020.270.2750.270.27###
2007-03-300.2750.2750.270.27###
2007-03-290.270.2750.270.275###
2007-03-280.270.270.270.27###
2007-03-270.270.270.270.27###
2007-03-260.2750.2750.270.27###
2007-03-230.2750.2750.2750.27556629
2007-03-220.2750.2750.270.27###
2007-03-21###0.275###0.271364440
2007-03-20###0.27#########
2007-03-19######0.260.26###
2007-03-160.26###0.26######
2007-03-1500000
2007-03-14############18881
2007-03-13######0.26######
2007-03-12############87178
2007-03-09###############
2007-03-08###############
2007-03-07############235750
2007-03-06###############
2007-03-050.270.27#########
2007-03-02###0.27###0.27###
2007-03-01###0.27###0.27###
2007-02-28###############
2007-02-270.270.27#########
2007-02-260.270.27#########
2007-02-23###0.27###0.27###
2007-02-220.270.27######531183
2007-02-210.270.27###0.27###
2007-02-200.270.270.270.27719125
2007-02-190.270.27###0.27###
2007-02-16###0.27###0.2776352
2007-02-150.270.27#########
2007-02-1400000
2007-02-130.270.27#########
2007-02-120.270.27######9245
2007-02-090.270.27######110172
2007-02-08###############
2007-02-07###############
2007-02-06###0.27#########
2007-02-050.270.27######83158
2007-02-020.270.270.270.2732842
2007-02-010.270.270.270.27331172
2007-01-310.270.2750.270.27358185
2007-01-300.270.2750.270.275###
2007-01-290.270.270.270.27###
2007-01-250.270.2750.270.275###
2007-01-240.270.2750.270.275###
2007-01-230.270.270.270.27###
2007-01-220.270.270.270.27419120
2007-01-190.270.270.270.27###
2007-01-18###0.27###0.27272480
2007-01-170.270.27######376484
2007-01-160.270.2750.270.27161489
2007-01-15###0.27###0.27###
2007-01-12############62250
2007-01-110.270.27#########
2007-01-100.2750.275#########
2007-01-090.270.270.270.27###
2007-01-080.2750.2750.270.27###
2007-01-050.270.270.270.27###
2007-01-040.2750.2750.270.27###
2007-01-030.270.27###0.27740648
2007-01-020.270.27#########
2006-12-290.270.270.270.27###
2006-12-28###0.27###0.27###
2006-12-27###0.27###0.27###
2006-12-22###0.27###0.27###
2006-12-210.270.27######398640
2006-12-20###0.27######21945
2006-12-19###0.27###0.27###
2006-12-180.270.27######137424
2006-12-150.260.270.26###1262977
2006-12-140.26###0.260.26632358
2006-12-130.260.260.260.26###
2006-12-12######0.260.26193224
2006-12-110.260.260.260.26###
2006-12-080.26###0.260.26###
2006-12-070.26###0.260.26###
2006-12-060.26###0.260.26235329
2006-12-05######0.260.26309572
2006-12-040.26###0.260.26###
2006-12-010.26###0.260.26###
2006-11-30######0.260.26###
2006-11-290.26###0.260.26489576
2006-11-280.26###0.26######
2006-11-270.26###0.260.26###
2006-11-240.26###0.2550.26###
2006-11-230.25###0.25###5874487
2006-11-220.2550.2550.250.25###
2006-11-210.26###0.260.26###
2006-11-200.270.270.260.27###
2006-11-170.240.240.240.24###
2006-11-160.240.240.240.24###
2006-11-150.22############
2006-11-1400000
2006-11-130.220.22#########
2006-11-100.220.220.220.2235784
2006-11-090.220.220.220.22###
2006-11-0800000
2006-11-070.230.230.230.23###
2006-11-060.22###0.22######
2006-11-0300000
2006-11-020.220.22#########
2006-11-010.220.220.220.2235127
2006-10-310.230.240.230.23###
2006-10-300.230.23###0.2226240
2006-10-270.230.230.230.23###
2006-10-260.230.230.230.2320350
2006-10-250.230.230.230.23###
2006-10-240.230.23#########
2006-10-2300000
2006-10-200.240.240.240.24###
2006-10-190.230.230.230.23###
2006-10-180.230.230.230.23140
2006-10-170.2450.2450.2450.245###
2006-10-160.2250.2450.2250.24543750
2006-10-130.230.230.2250.225###
2006-10-120.240.240.240.24###
2006-10-110.250.250.250.25###
2006-10-1000000
2006-10-090.230.240.230.24###
2006-10-060.23###0.230.23###
2006-10-050.22###0.220.23###
2006-10-040.220.220.220.22###
2006-10-030.220.220.220.22###
2006-10-0200000
2006-09-290.220.220.220.22###
2006-09-280.220.220.220.22###
2006-09-27###############
2006-09-2600000
2006-09-2500000
2006-09-2200000
2006-09-210.220.220.220.226227
2006-09-2000000
2006-09-1900000
2006-09-180.210.210.210.21###
2006-09-150.220.220.210.22###
2006-09-1400000
2006-09-130.220.2250.220.225###
2006-09-120.210.210.210.21###
2006-09-1100000
2006-09-080.220.220.210.21###
2006-09-070.220.220.220.223457
2006-09-060.220.220.220.2262587
2006-09-050.220.220.220.22###
2006-09-040.220.22######103444
2006-09-01###############
2006-08-310.210.220.210.22###
2006-08-300.230.230.230.23###
2006-08-290.230.230.220.22###
2006-08-280.230.230.230.2315544
2006-08-250.2250.240.2250.225###
2006-08-240.230.230.220.22###
2006-08-2300000
2006-08-220.2550.2550.250.25###
2006-08-210.270.270.270.27###
2006-08-180.270.270.270.27###
2006-08-170.290.290.290.297456
2006-08-16###############
2006-08-15###############
2006-08-140.29###0.29###151548
2006-08-110.280.2850.280.285103252
2006-08-100.270.28###0.28###
2006-08-090.2550.280.255######
2006-08-080.250.250.250.25###
2006-08-070.270.270.250.25###
2006-08-040.260.270.260.27###
2006-08-0300000
2006-08-0200000
2006-08-010.280.280.2550.2621481
2006-07-3100000
2006-07-2800000
2006-07-270.250.290.250.29265753
2006-07-260.2450.2450.2450.245###
2006-07-250.2450.2550.2450.25###
2006-07-240.250.250.2450.245###
2006-07-2100000
2006-07-200.250.250.240.24###
2006-07-19###0.25###0.25###
2006-07-1800000
2006-07-170.250.250.2450.24554155
2006-07-140.250.250.250.25###
2006-07-130.260.260.2550.25517845
2006-07-1200000
2006-07-110.250.250.250.25###
2006-07-1000000
2006-07-070.210.210.210.219445
2006-07-060.210.230.210.21###
2006-07-050.210.21######98729
2006-07-040.220.220.210.21###
2006-07-0300000
2006-06-30###0.24###0.21554025
2006-06-28###0.22#########
2006-06-270.220.22######103450
2006-06-260.2250.2250.2250.225###
2006-06-230.230.230.2250.225###
2006-06-220.240.240.230.2354250
2006-06-210.230.240.230.245625
2006-06-200.230.230.230.23###
2006-06-19###0.255#########
2006-06-16###0.225###0.225###
2006-06-150.210.22#########
2006-06-140.220.220.20.226687
2006-06-130.240.240.230.23152227
2006-06-090.2450.250.2450.245###
2006-06-080.250.250.2450.245252550
2006-06-070.2550.260.2550.26###
2006-06-060.2550.2550.250.25###
2006-06-050.260.260.250.255###
2006-06-020.260.2750.260.275###
2006-06-010.270.270.260.2629085
2006-05-310.270.2750.270.275###
2006-05-300.2850.2850.270.2791047
2006-05-290.290.290.280.29185286
2006-05-26######0.29######
2006-05-250.290.290.290.29###
2006-05-240.280.290.280.29###
2006-05-230.280.280.2750.27510050
2006-05-220.290.290.280.2997750
2006-05-19###############
2006-05-18###############
2006-05-17############174850
2006-05-16######0.28###453125
2006-05-15############36625
2006-05-12###0.325###0.325###
2006-05-11###############
2006-05-100.3250.325#########
2006-05-09###############
2006-05-0800000
2006-05-05############17028
2006-05-04###0.325###0.325###
2006-05-03###0.325###0.3253751
2006-05-02###############
2006-05-010.325#########343146
2006-04-28######0.325######
2006-04-27###############
2006-04-26###############
2006-04-240.3450.4###0.4###
2006-04-21###############
2006-04-20###0.325#########
2006-04-19#########0.325###
2006-04-18###############
2006-04-130.325############
2006-04-11###############
2006-04-10###0.385#########
2006-04-07############646444
2006-04-06############49356
2006-04-050.3750.375#########
2006-04-040.40.41######163142
2006-04-030.385###0.3850.385###
2006-03-31###0.4###0.385###
2006-03-3000000
2006-03-29############219446
2006-03-28###############
2006-03-27###0.375######48089
2006-03-24###############
2006-03-23###0.375###0.375###
2006-03-2200000
2006-03-210.3750.375######45520
2006-03-200.3750.375#########
2006-03-17###0.375###0.37540782
2006-03-16###0.375######181650
2006-03-15############920824
2006-03-14###############
2006-03-13###############
2006-03-10############94580
2006-03-09###############
2006-03-08######0.325###337971
2006-03-07###############
2006-03-06###############
2006-03-03#########0.325###
2006-03-02######0.325###868972
2006-03-01############113129
2006-02-28###0.345#########
2006-02-270.3550.3550.3550.35545950
2006-02-240.3550.3550.3550.355150450
2006-02-23######0.355######
2006-02-22###############
2006-02-21###############
2006-02-20###############
2006-02-1700000
2006-02-1600000
2006-02-15###############
2006-02-14############43620
2006-02-13############55376
2006-02-10###############
2006-02-0900000
2006-02-08############23842
2006-02-07############13750
2006-02-06###############
2006-02-03###############
2006-02-02###############
2006-02-01###############
2006-01-31###############
2006-01-30###0.375###0.375###
2006-01-27###############
2006-01-25############70057
2006-01-24###############
2006-01-230.3850.385#########
2006-01-20######0.3850.38513180
2006-01-190.40.4#########
2006-01-180.40.41###0.41###
2006-01-17###0.4250.410.42###
2006-01-160.420.420.420.42###
2006-01-1300000
2006-01-1200000
2006-01-11######0.40.4###
2006-01-10###############
2006-01-090.410.41###0.4###
2006-01-06###0.43###0.425###
2006-01-050.4###0.4######
2006-01-040.420.42######13750
2006-01-030.420.420.420.42###
2005-12-300.40.430.40.4351076
2005-12-29###############
2005-12-2800000
2005-12-27###############
2005-12-23###############
2005-12-22###############
2005-12-210.3750.375#########
2005-12-20###############
2005-12-190.3850.385#########
2005-12-1600000
2005-12-150.40.40.3850.38537280
2005-12-14###############
2005-12-1300000
2005-12-120.40.4#########
2005-12-09###0.4###0.436973
2005-12-08###############
2005-12-07###0.4###0.4###
2005-12-060.40.4#########
2005-12-05###0.4###0.413045
2005-12-02###0.4###0.4###
2005-12-01###0.4###0.4###
2005-11-300.40.4######41650
2005-11-290.40.41###0.4118550
2005-11-280.40.410.40.41###
2005-11-250.410.410.40.41###
2005-11-240.40.420.40.42###
2005-11-230.430.440.430.44###
2005-11-220.430.430.410.41###
2005-11-210.430.430.430.4324950
2005-11-180.430.440.430.43###
2005-11-17###0.430.40.4384650
2005-11-160.440.4450.430.43###
2005-11-150.440.460.440.4530250
2005-11-140.440.440.440.44###
2005-11-110.480.480.440.44###
2005-11-100.480.480.480.48###
2005-11-090.5###0.480.48###
2005-11-080.50.50.480.4880250
2005-11-070.480.490.480.48###
2005-11-040.490.490.480.48216052
2005-11-030.490.490.4850.49###
2005-11-020.490.490.480.48###
2005-11-010.50.50.490.539842
2005-10-31############33188
2005-10-280.530.530.530.53###
2005-10-2700000
2005-10-260.5250.530.5250.53###
2005-10-250.540.540.5250.525###
2005-10-240.570.580.540.54158356
2005-10-21###0.58###0.56###
2005-10-200.540.540.5250.52547578
2005-10-19###0.540.53######
2005-10-180.525###0.525###130723
2005-10-170.530.53#########
2005-10-140.540.540.540.54###
2005-10-130.530.540.530.54###
2005-10-120.5250.53###0.53###
2005-10-110.510.510.50.51###
2005-10-100.520.530.510.53###
2005-10-07######0.50.5###
2005-10-060.50.510.50.5###
2005-10-050.5###0.50.541080
2005-10-040.50.50.50.543546
2005-10-030.50.50.480.5136154
2005-09-300.50.50.50.5101546
2005-09-290.50.510.50.51###
2005-09-280.530.530.520.52###
2005-09-270.540.540.5250.53###
2005-09-260.50.540.50.54###
2005-09-230.4850.50.4850.5###
2005-09-220.4850.4850.4850.485###
2005-09-210.480.4850.480.485###
2005-09-200.4850.4850.480.48###
2005-09-19######0.480.4840425
2005-09-160.49###0.49###41327
2005-09-150.4850.4850.470.4831889
2005-09-140.47###0.47######
2005-09-130.470.470.470.47###
2005-09-120.470.470.470.47###
2005-09-090.470.47###0.4722852
2005-09-080.480.480.470.47###
2005-09-070.50.50.480.48###
2005-09-06######0.50.5###
2005-09-05############13356
2005-09-02######0.49######
2005-09-010.480.480.480.48###
2005-08-310.490.490.4750.4846549
2005-08-30############6087
2005-08-290.49###0.480.48###
2005-08-260.50.50.50.50
2005-08-250.480.50.480.5###
2005-08-240.480.480.480.48###
2005-08-230.48###0.48######
2005-08-220.510.510.50.575676
2005-08-190.510.510.510.51250
2005-08-180.51###0.510.5118150
2005-08-170.540.540.510.51###
2005-08-160.5250.540.5250.54###
2005-08-15###0.51###0.5###
2005-08-120.540.54######43326
2005-08-110.540.540.530.53###
2005-08-100.560.560.540.545###
2005-08-090.530.560.530.56###
2005-08-080.510.530.510.5371683
2005-08-05###0.51###0.51###
2005-08-040.51###0.51######
2005-08-030.520.520.480.48###
2005-08-020.510.520.510.52###
2005-08-010.550.550.520.52###
2005-07-290.560.560.560.5614488
2005-07-280.560.590.560.5644128
2005-07-270.510.560.510.555111151
2005-07-260.490.490.490.4923842
2005-07-250.480.480.480.48###
2005-07-220.540.540.50.542920
2005-07-210.5250.540.520.525###
2005-07-200.4450.480.4450.48###
2005-07-19######0.4250.425###
2005-07-180.460.46#########
2005-07-150.50.50.470.47###
2005-07-140.530.530.50.560550
2005-07-130.510.530.510.53###
2005-07-120.520.520.480.48###
2005-07-110.520.520.510.5233829
2005-07-080.540.540.530.53###
2005-07-070.540.540.530.54###
2005-07-060.540.540.540.54###
2005-07-050.540.540.540.54###
2005-07-040.560.560.540.5421728
2005-07-010.540.560.540.5615272
2005-06-300.530.540.530.54###
2005-06-290.530.550.530.5326442
2005-06-280.540.550.520.5271147
2005-06-270.540.550.540.549250
2005-06-240.570.570.540.54###
2005-06-230.540.540.540.547653
2005-06-220.540.550.540.5494952
2005-06-210.560.560.530.55214624
2005-06-200.550.550.550.55###
2005-06-170.550.550.550.55162144
2005-06-160.55###0.55######
2005-06-150.57###0.550.55###
2005-06-140.530.530.520.5232826
2005-06-100.530.530.530.53###
2005-06-090.560.560.530.5320149
2005-06-080.560.560.560.56###
2005-06-070.590.590.590.5937450
2005-06-060.58###0.580.59###
2005-06-030.570.57###0.57###
2005-06-020.590.590.570.57###
2005-06-01######0.590.59###
2005-05-310.56###0.56######
2005-05-300.50.560.50.56###
2005-05-270.50.520.50.5###
2005-05-260.50.50.50.50
2005-05-25######0.490.5###
2005-05-240.510.510.510.51###
2005-05-230.520.53#########
2005-05-200.480.50.480.5###
2005-05-190.4850.4850.4850.485###
2005-05-180.450.490.450.49###
2005-05-170.430.430.420.4335821
2005-05-160.450.450.410.41###
2005-05-130.50.50.470.48###
2005-05-120.530.530.530.530
2005-05-110.530.530.520.53###
2005-05-100.530.530.530.53###
2005-05-090.5550.56###0.5229256
2005-05-060.520.570.520.57###
2005-05-05###0.52###0.52###
2005-05-040.5550.5550.490.5###
2005-05-03######0.550.55###
2005-05-02######0.590.5991347
2005-04-29######0.59###221370
2005-04-28###############
2005-04-27###############
2005-04-26###0.625#########
2005-04-22###############
2005-04-21############277621
2005-04-20############112575
2005-04-19############110175
2005-04-18###############
2005-04-15############283259
2005-04-14############342647
2005-04-130.750.750.70.7###
2005-04-120.80.80.740.75444347
2005-04-110.810.840.780.8###
2005-04-080.710.7850.7######
2005-04-07###0.71###0.71793851
2005-04-06#########0.625###
2005-04-050.58###0.580.59###
2005-04-040.580.590.570.58###
2005-04-010.56###0.560.57###
2005-03-310.510.550.510.55###
2005-03-300.530.550.520.54290289
2005-03-290.560.560.520.55280445
2005-03-240.570.580.560.56###
2005-03-230.58###0.550.57###
2005-03-220.520.550.520.55198785
2005-03-210.50.520.4750.52###
2005-03-180.450.510.450.5194389
2005-03-170.4550.520.430.475###
2005-03-16###0.445###0.445###
2005-03-15###0.42#########
2005-03-14######0.4######
2005-03-11###0.43###0.42###
2005-03-100.3750.420.3750.42###
2005-03-09############139025
2005-03-08######0.345######
2005-03-07###############
2005-03-04############110182
2005-03-03############117188
2005-03-020.375###0.375######
2005-03-01###0.410.3850.385###
2005-02-28###0.420.40.41###
2005-02-25###############
2005-02-24###0.4######119585
2005-02-230.3850.3850.375###210384
2005-02-220.3750.430.3750.4###
2005-02-21###############
2005-02-18###############
2005-02-17###############
2005-02-16###############
2005-02-15############173925
2005-02-14############116776
2005-02-11###############
2005-02-10###############
2005-02-09###0.345#########
2005-02-08###############
2005-02-07###############
2005-02-04############85385
2005-02-03###############
2005-02-02###############
2005-02-010.3550.355#########
2005-01-31############99649
2005-01-28#########0.345217372
2005-01-27###############
2005-01-25############59724
2005-01-240.3550.355######149424
2005-01-210.355############
2005-01-20###############
2005-01-190.355############
2005-01-18###0.355###0.355###
2005-01-170.325###0.3250.345###
2005-01-140.2250.2750.2250.275251755


     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 04:11:00 thru 2018-07-21 04:11:00 GMT for 0 secs.
Page length category 2 - Current - 0, 00000