Singapore markets closed

Galileo Mining Ltd (GAL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050+0.0050 (+2.50%)
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.19500.20500.19000.20500.2050383,593
27 Jun 20240.19500.20000.19500.20000.2000260,500
26 Jun 20240.20000.20500.19500.20500.2050133,046
25 Jun 20240.21000.21000.20000.20000.2000271,318
24 Jun 20240.21500.21500.20500.20500.2050171,199
21 Jun 20240.21000.21000.20000.21000.2100428,424
20 Jun 20240.21500.22000.20000.21000.2100195,010
19 Jun 20240.23000.23000.20000.20500.2050392,562
18 Jun 20240.24500.24500.22500.23000.2300143,903
17 Jun 20240.24500.25500.24000.25500.2550141,425
14 Jun 20240.24500.25500.23500.25500.2550372,086
13 Jun 20240.25500.25500.24500.24500.2450444,777
12 Jun 20240.27000.27000.25000.25000.2500605,731
11 Jun 20240.26500.26500.26000.26500.2650304,096
07 Jun 20240.27000.27500.26500.26500.2650465,724
06 Jun 20240.26500.27000.26000.26500.2650683,643
05 Jun 20240.27000.27000.26000.27000.2700486,410
04 Jun 20240.27000.27000.26500.27000.27001,385,754
03 Jun 20240.28500.29000.27500.27500.27502,555,184
31 May 20240.24500.24500.24500.24500.2450-
30 May 20240.24500.24500.24500.24500.2450-
29 May 20240.26000.26000.24500.24500.2450143,848
28 May 20240.26000.26500.26000.26000.260045,149
27 May 20240.27000.27000.26000.26000.260021,226
24 May 20240.27000.27000.25000.27000.2700436,051
23 May 20240.27000.27500.26000.26500.2650269,936
22 May 20240.27000.27500.26500.26500.2650264,806
21 May 20240.27500.28500.27000.27000.2700828,176
20 May 20240.27000.27500.26500.27500.2750390,578
17 May 20240.26500.27000.26000.27000.2700114,230
16 May 20240.27000.27000.26000.27000.2700144,458
15 May 20240.27500.27500.26000.26500.2650364,637
14 May 20240.27000.27500.26500.27000.2700146,775
13 May 20240.28500.28500.26000.26000.2600130,136
10 May 20240.26000.29000.26000.29000.2900197,059
09 May 20240.26000.27000.26000.27000.270052,410
08 May 20240.27500.27500.26000.26000.2600200,426
07 May 20240.27000.27500.27000.27000.2700104,765
06 May 20240.27000.28000.27000.27500.2750284,721
03 May 20240.27000.27500.27000.27500.2750110,852
02 May 20240.29000.29000.27000.27000.2700323,666
01 May 20240.30000.30000.27500.29000.2900245,734
30 Apr 20240.26000.30000.25500.30000.3000737,426
29 Apr 20240.29500.29500.26000.26000.26001,160,632
26 Apr 20240.26000.29000.25500.29000.2900107,131
24 Apr 20240.28000.28000.26000.26000.2600172,609
23 Apr 20240.28500.28500.27500.28000.2800238,449
22 Apr 20240.28000.28000.27000.27500.2750249,936
19 Apr 20240.26000.28500.26000.28500.2850296,690
18 Apr 20240.26500.26500.25000.26000.2600290,416
17 Apr 20240.27500.27500.27000.27500.275010,050
16 Apr 20240.26000.27500.26000.27000.2700150,772
15 Apr 20240.25500.29000.25000.29000.2900331,749
12 Apr 20240.25500.25500.25000.25500.2550108,376
11 Apr 20240.25000.25500.24500.25500.2550118,914
10 Apr 20240.25000.25000.24500.24500.245064,561
09 Apr 20240.25500.25500.24500.25000.250062,313
08 Apr 20240.26500.26500.24500.24500.24508,223
05 Apr 20240.26500.26500.24500.25500.2550314,207
04 Apr 20240.27500.27500.25500.26000.260047,899
03 Apr 20240.27500.27500.25000.27500.2750347,107
02 Apr 20240.28000.28000.26500.26500.265054,464
28 Mar 20240.26500.28000.26000.28000.2800189,347
27 Mar 20240.26500.26500.26000.26500.265064,994
26 Mar 20240.27000.27500.26500.27500.275025,765
25 Mar 20240.27500.27500.26500.27000.2700180,485
22 Mar 20240.29000.29500.26500.29500.2950344,625
21 Mar 20240.25000.30000.24500.29000.2900704,909
20 Mar 20240.24500.25500.24500.24500.2450165,232
19 Mar 20240.25000.25000.24000.24000.2400148,333
18 Mar 20240.24500.26000.24000.24000.2400612,281
15 Mar 20240.24000.24500.24000.24000.2400144,560
14 Mar 20240.25000.25000.24500.24500.2450502,688
13 Mar 20240.25000.25500.24500.24500.2450181,292
12 Mar 20240.24500.25500.24000.25500.2550159,838
11 Mar 20240.26000.26000.24500.24500.2450273,981
08 Mar 20240.26000.26500.25000.25500.2550276,642
07 Mar 20240.25000.26000.24500.25500.25501,298,845
06 Mar 20240.25500.25500.24000.24000.2400238,306
05 Mar 20240.25500.25500.25500.25500.255073,177
04 Mar 20240.27000.27000.25000.25500.2550267,000
01 Mar 20240.24000.28000.24000.28000.2800344,570
29 Feb 20240.23500.24000.23500.24000.240038,663
28 Feb 20240.24500.25500.23500.23500.2350876,039
27 Feb 20240.24000.24500.24000.24500.2450185,673
26 Feb 20240.24000.24000.23000.24000.2400369,957
23 Feb 20240.24000.25000.23500.23500.2350687,396
22 Feb 20240.24000.24000.22500.24000.2400168,047
21 Feb 20240.23000.23500.22500.23500.235080,644
20 Feb 20240.24500.24500.24000.24000.240094,154
19 Feb 20240.24500.25000.24000.24500.2450147,286
16 Feb 20240.22000.25000.21000.25000.2500500,956
15 Feb 20240.22000.23000.21000.23000.2300102,036
14 Feb 20240.21500.24000.20500.24000.2400273,082
13 Feb 20240.21000.21500.20500.21500.215062,073
12 Feb 20240.21500.21500.20500.20500.205049,529
09 Feb 20240.21000.21500.21000.21500.215066,454
08 Feb 20240.21000.21500.21000.21500.215013,500
07 Feb 20240.21500.21500.21000.21000.210093,027
06 Feb 20240.21000.21000.21000.21000.210033,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...