New Zealand markets closed

Gladiator Resources Limited (GLA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190-0.0020 (-9.52%)
At close: 03:13PM AEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.02100.02100.01900.01900.0190225,400
06 Jun 20240.02100.02100.02100.02100.0210150,000
05 Jun 20240.02200.02200.02200.02200.0220-
04 Jun 20240.02200.02200.02200.02200.0220-
03 Jun 20240.02200.02200.02200.02200.0220213,486
31 May 20240.02200.02200.02200.02200.022085,000
30 May 20240.02100.02100.01900.02100.0210378,971
29 May 20240.02100.02100.02100.02100.021030,000
28 May 20240.02300.02300.02200.02200.0220259,346
27 May 20240.02300.02300.02300.02300.0230601,289
24 May 20240.02200.02200.02200.02200.0220-
23 May 20240.02200.02200.02100.02200.022047,297
22 May 20240.02200.02200.02200.02200.02201,340,693
21 May 20240.02100.02200.02100.02200.022051,500
20 May 20240.02100.02100.02100.02100.0210261,892
17 May 20240.02100.02100.02100.02100.021076,284
16 May 20240.02100.02200.02000.02200.0220485,691
15 May 20240.01900.02200.01900.02200.0220299,781
14 May 20240.02100.02100.02100.02100.0210-
13 May 20240.02000.02100.02000.02100.021042,754
10 May 20240.02000.02100.01900.01900.01901,332,482
09 May 20240.02100.02100.02000.02000.0200307,347
08 May 20240.02200.02200.02000.02000.02001,011,031
07 May 20240.02100.02100.02100.02100.0210578,232
06 May 20240.01900.02100.01900.02100.02101,141,051
03 May 20240.02000.02000.01900.01900.019052,481
02 May 20240.01800.02000.01800.01800.0180797,488
01 May 20240.01900.01900.01800.01800.0180694,448
30 Apr 20240.02000.02000.02000.02000.0200450,000
29 Apr 20240.01900.02000.01900.02000.0200491,756
26 Apr 20240.02000.02000.02000.02000.0200-
24 Apr 20240.01900.02000.01900.02000.02002,382,934
23 Apr 20240.02000.02000.01600.01850.01855,031,476
22 Apr 20240.02000.02200.02000.02200.022037,148
19 Apr 20240.02150.02200.02000.02100.02101,482,135
18 Apr 20240.02200.02200.02200.02200.022085,363
17 Apr 20240.02200.02200.02100.02200.02201,507,853
16 Apr 20240.02500.02500.02300.02300.02301,938,367
15 Apr 20240.02500.02600.02400.02400.02402,181,487
12 Apr 20240.02700.02700.02500.02600.02601,036,608
11 Apr 20240.02800.02800.02700.02700.0270697,351
10 Apr 20240.02900.02900.02800.02800.02801,272,183
09 Apr 20240.02800.02900.02700.02900.02901,747,892
08 Apr 20240.02700.02700.02700.02700.02701,264,636
05 Apr 20240.02600.02900.02500.02700.02702,218,076
04 Apr 20240.02700.02700.02500.02500.0250223,555
03 Apr 20240.02700.02700.02400.02400.0240656,768
02 Apr 20240.02700.02700.02500.02500.0250991,602
28 Mar 20240.02600.02600.02600.02600.0260176,547
27 Mar 20240.02500.02500.02500.02500.025050
26 Mar 20240.02500.02500.02500.02500.025075,339
25 Mar 20240.02500.02500.02300.02400.0240636,751
22 Mar 20240.02700.02700.02400.02400.0240891,277
21 Mar 20240.02600.02700.02600.02700.027085,000
20 Mar 20240.02600.02600.02500.02500.0250442,999
19 Mar 20240.02700.02700.02700.02700.0270100,000
18 Mar 20240.02700.02700.02700.02700.0270307,267
15 Mar 20240.02600.02700.02600.02600.0260790,794
14 Mar 20240.02600.02800.02600.02600.02602,084,969
13 Mar 20240.02700.02700.02600.02600.0260872,799
12 Mar 20240.02700.02700.02700.02700.0270565,828
11 Mar 20240.02800.02800.02800.02800.0280234,476
08 Mar 20240.02900.02900.02900.02900.0290427,468
07 Mar 20240.03000.03000.02800.02800.0280581,049
06 Mar 20240.02900.02900.02800.02800.0280592,031
05 Mar 20240.03000.03300.02900.02900.02902,680,868
04 Mar 20240.02700.02700.02700.02700.0270-
01 Mar 20240.02500.02800.02450.02700.02701,692,989
29 Feb 20240.02500.02500.02500.02500.0250711,773
28 Feb 20240.02500.02500.02450.02500.02501,178,618
27 Feb 20240.02700.02700.02600.02600.0260985,020
26 Feb 20240.02600.02700.02600.02700.0270484,227
23 Feb 20240.02650.02800.02650.02800.0280466,397
22 Feb 20240.02600.02700.02500.02700.02701,019,582
21 Feb 20240.02700.02700.02600.02600.0260261,385
20 Feb 20240.02700.02700.02700.02700.0270228,500
19 Feb 20240.02700.02700.02400.02700.02701,320,743
16 Feb 20240.02700.02800.02700.02800.0280257,161
15 Feb 20240.02800.02900.02700.02800.0280466,281
14 Feb 20240.02800.02900.02700.02800.0280774,898
13 Feb 20240.02800.03000.02700.03000.0300519,481
12 Feb 20240.02800.02900.02800.02900.0290360,100
09 Feb 20240.02600.03000.02600.02900.02905,406,171
08 Feb 20240.02900.02900.02600.02700.02701,921,260
07 Feb 20240.02900.02900.02800.02800.02801,221,319
06 Feb 20240.02600.02800.02600.02800.02801,150,872
05 Feb 20240.02600.02600.02600.02600.02601,820,439
02 Feb 20240.02600.02800.02400.02600.02606,261,120
01 Feb 20240.02500.02500.02400.02500.02501,005,544
31 Jan 20240.02400.02600.02400.02400.02401,568,909
30 Jan 20240.02300.02400.02200.02300.02302,483,423
29 Jan 20240.02200.02400.02200.02300.02301,792,624
25 Jan 20240.02400.02400.02200.02300.02302,201,490
24 Jan 20240.02500.02600.02200.02300.02303,679,992
23 Jan 20240.02600.02700.02300.02500.02505,186,940
22 Jan 20240.02800.02800.02500.02700.02704,378,190
19 Jan 20240.02700.02900.02600.02600.02604,168,803
18 Jan 20240.03300.03300.02800.02800.02803,624,957
17 Jan 20240.03500.03500.03100.03200.03203,338,638
16 Jan 20240.03400.03700.03200.03400.03407,109,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...