ASX · GR8 · stock
Great Dirt Resources Ltd (GR8) stock price history
Every ASX trading session of Great Dirt Resources Ltd from Nov 9, 2023 to Nov 13, 2026: 767 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GR8 adjusted close, 2023 to 2026
- A$0.8700
- All time high, 2026
- A$0.8700
- 52 week high, A$0.1600 low
- 767
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
GR8 key facts
- Great Dirt Resources Ltd (GR8) closed at A$0.6750 on Nov 13, 2026 on ASX.
- GR8's all time high close is A$0.8700, set on Apr 30, 2026; its all time low close is A$0.0970 on Jun 16, 2025.
- GR8's 52 week range is A$0.1600 to A$0.8700.
- GR8 returned +264.9% over the year to Nov 13, 2026.
- Since Nov 9, 2023 GR8 returned +207%, +45.1% a year compounded.
- GR8's deepest drawdown was -62.7% from Dec 5, 2023 to Jun 16, 2025.
- DataCedar holds 767 daily sessions of GR8 history from Nov 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GR8 price chart, 2023 to 2026
GR8 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +37.8% |
| 6 months | -15.6% |
| Year to date | +246.2% |
| 1 year | +264.9% |
| 3 years | +206.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 9, 2023 | +206.8% |
| Compound annual growth, 3.0 years | +45.1% |
GR8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8700 on Apr 30, 2026
- All time low close
- A$0.0970 on Jun 16, 2025
- 52 week high
- A$0.8700 on Apr 30, 2026
- 52 week low
- A$0.1600 on Nov 26, 2025
- Deepest drawdown
- -62.7% from Dec 5, 2023 to Jun 16, 2025, recovered Feb 10, 2026
- Best single session
- +142.6% on Feb 10, 2026
- Worst single session
- -25.0% on Aug 1, 2024
- Volatility, 1 year annualised
- 114.7%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2023
- 3.1×
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2024, -30%
GR8 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 9, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1950 | A$0.8700 | A$0.1950 | A$0.6750 | +246.2% | 10.1M | 226 |
| 2025 | A$0.1650 | A$0.2400 | A$0.0970 | A$0.1950 | +18.2% | 2M | 253 |
| 2024 | A$0.2350 | A$0.2400 | A$0.1300 | A$0.1650 | -29.8% | 1.7M | 254 |
| 2023 | A$0.2100 | A$0.2700 | A$0.2050 | A$0.2350 | n/a | 1.2M | 34 |
GR8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.6750 | +12.5% |
| October 2026 | A$0.6000 | -16.7% |
| September 2026 | A$0.7200 | +2.9% |
| August 2026 | A$0.7000 | +27.3% |
| July 2026 | A$0.5500 | -2.7% |
| June 2026 | A$0.5650 | -22.6% |
| May 2026 | A$0.7300 | -16.1% |
| April 2026 | A$0.8700 | +70.6% |
| March 2026 | A$0.5100 | -17.7% |
| February 2026 | A$0.6200 | +210.0% |
| January 2026 | A$0.2000 | +2.6% |
| December 2025 | A$0.1950 | +21.9% |
About the GR8 data
Daily bars. 767 sessions from Nov 9, 2023 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AGR8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GR8 share price history
