ASX · GRS · stock
Gwardar Resources Limited (GRS) stock price history
Every ASX trading session of Gwardar Resources Limited from Jul 31, 2026 to Nov 13, 2026: 84 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.
GRS adjusted close, 2026 to 2026
- A$0.7200
- All time high, 2026
- A$0.7220
- 52 week high, A$0.4100 low
- 84
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
GRS key facts
- Gwardar Resources Limited (GRS) closed at A$0.7200 on Nov 13, 2026 on ASX.
- GRS's all time high close is A$0.7200, set on Nov 13, 2026; its all time low close is A$0.4100 on Jul 31, 2026.
- GRS's 52 week range is A$0.4100 to A$0.7220.
- GRS's deepest drawdown was -35.4% from Aug 4, 2026 to Sep 11, 2026.
- DataCedar holds 84 daily sessions of GRS history from Jul 31, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRS price chart, 2026 to 2026
GRS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +44.0% |
| 3 months | +41.2% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 31, 2026 | +75.6% |
GRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7200 on Nov 13, 2026
- All time low close
- A$0.4100 on Jul 31, 2026
- 52 week high
- A$0.7220 on Nov 13, 2026
- 52 week low
- A$0.4100 on Sep 14, 2026
- Deepest drawdown
- -35.4% from Aug 4, 2026 to Sep 11, 2026, recovered Oct 14, 2026
- Best single session
- +36.6% on Aug 3, 2026
- Worst single session
- -14.6% on Aug 5, 2026
- Volatility, 1 year annualised
- 92.0%
- Sessions closing higher, 1 year
- 24%
GRS 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. 2026 starts on Jul 31, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3700 | A$0.7220 | A$0.3550 | A$0.7200 | n/a | 3.8M | 84 |
GRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.7200 | +38.5% |
| October 2026 | A$0.5200 | +13.0% |
| September 2026 | A$0.4600 | -6.1% |
| August 2026 | A$0.4900 | +19.5% |
| July 2026 | A$0.4100 | n/a |
About the GRS data
Daily bars. 84 sessions from Jul 31, 2026 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 5, 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 Jul 31, 2026, 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%3AGRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GRS share price history
