Collective Mining Ltd Historical Data - GG1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Collective Mining Ltd (GG1)
Collective Mining Ltd (GG1) Historical

Collective Mining Ltd (GG1)

3.28

-0.08

( -2.38% )

Updated: 23:19:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-4.09356725146	3.42	3.44	3.28	15	3.42	DE
4	-0.08	-2.38095238095	3.36	3.56	3.2	319	3.37497175	DE
12	0.48	17.1428571429	2.8	3.64	2.52	1192	3.26635517	DE
26	0.58	21.4814814815	2.7	3.64	2.08	1182	2.86093971	DE
52	0.56	20.5882352941	2.72	3.64	2.08	1870	2.86091658	DE
156	0.56	20.5882352941	2.72	3.64	2.08	1870	2.86091658	DE
260	0.56	20.5882352941	2.72	3.64	2.08	1870	2.86091658	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733174820	3.42	0.2	6.21	3.42	3.42	3.42	15
1732915620	3.22	0	0.00	3.22	3.22	3.22	0
1732829220	3.22	0	0.00	3.22	3.22	3.22	0
1732742820	3.22	0	0.00	3.22	3.22	3.22	0
1732656420	3.22	0	0.00	3.22	3.22	3.22	0
1732570020	3.22	0.02	0.63	3.38	3.38	3.22	17
1732310820	3.2	0	0.00	3.2	3.2	3.2	0
1732224420	3.2	0	0.00	3.2	3.2	3.2	0
1732138020	3.2	-0.02	-0.62	3.2	3.2	3.2	100
1732051560	3.22	0	0.00	3.22	3.22	3.22	0
1731965160	3.22	0	0.00	3.22	3.22	3.22	0
1731705960	3.22	-0.04	-1.23	3.38	3.38	3.22	417
1731619560	3.2599999	-0.16	-4.68	3.2599999	3.2599999	3.2599999	110
1731533220	3.42	0	0.00	3.42	3.42	3.42	0
1731446820	3.42	0.02	0.59	3.42	3.42	3.42	10
1731360420	3.4	0	0.00	3.4	3.5	3.4	1468
1731101160	3.4	0	0.00	3.4	3.4	3.4	0
1731014760	3.4	-0.04	-1.16	3.56	3.56	3.4	17
1730928360	3.44	0.08	2.38	3.42	3.44	3.42	932
1730841960	3.36	-0.1	-2.89	3.36	3.36	3.36	100
1730755560	3.46	0	0.00	3.48	3.48	3.46	1000
1730496360	3.46	0.18	5.49	3.46	3.46	3.46	24
1730409960	3.2799999	-0.08	-2.38	3.2599999	3.2799999	3.2599999	4054
1730323560	3.36	0.02	0.60	3.36	3.36	3.36	50
1730237160	3.34	0	0.00	3.34	3.34	3.34	0
1730150760	3.34	-0.04	-1.18	3.48	3.48	3.34	6195
1729888020	3.38	-0.16	-4.52	3.5	3.5	3.36	3844
1729801560	3.54	0	0.00	3.64	3.64	3.54	51
1729715160	3.54	0.32	9.94	3.5	3.54	3.46	4822
1729628760	3.22	0	0.00	3.22	3.22	3.22	0
1729542360	3.22	0.12	3.87	3.1	3.22	3.1	1200
1729283160	3.1	0.2	6.90	3.1	3.1	3.1	50
1729196760	2.9	0	0.00	2.9	2.9	2.9	0
1729110360	2.9	0	0.00	2.9	2.9	2.9	0
1729023960	2.9	0	0.00	2.9	2.9	2.9	0
1728937560	2.9	0	0.00	2.9	2.9	2.9	0
1728678360	2.9	0	0.00	2.9	2.9	2.9	0
1728591960	2.9	0	0.00	2.9	2.9	2.9	0
1728505560	2.9	0	0.00	2.9	2.9	2.9	0
1728419160	2.9	0	0.00	2.9	2.9	2.9	0
1728332760	2.9	-0.16	-5.23	2.9	2.9	2.9	1259
1728073620	3.06	0	0.00	3.06	3.06	3.06	0
1727987220	3.06	0	0.00	3.06	3.06	3.06	0
1727900820	3.06	0.54	21.43	3.06	3.06	3.06	1010
1727814420	2.52	-0.4	-13.70	2.52	2.52	2.52	100
1727727960	2.92	0	0.00	2.92	2.92	2.92	0
1727468760	2.92	0	0.00	2.92	2.92	2.92	0
1727382360	2.92	0	0.00	2.92	2.92	2.92	0
1727295960	2.92	0	0.00	2.92	2.92	2.92	0
1727209560	2.92	-0.14	-4.58	2.96	2.96	2.92	2000
1727123220	3.06	0	0.00	3.06	3.06	3.06	0
1726864020	3.06	-0.14	-4.38	3.1	3.1	3.06	2735
1726777620	3.2	0	0.00	3.2	3.2	3.2	0
1726691220	3.2	0	0.00	3.2	3.2	3.2	0
1726604820	3.2	0	0.00	3.2	3.2	3.2	0
1726518420	3.2	0.26	8.84	3.2	3.2	3.2	100
1726259160	2.94	0	0.00	2.94	2.94	2.94	0
1726172760	2.94	0	0.00	2.94	2.94	2.94	0
1726086360	2.94	0.12	4.26	2.94	2.94	2.94	25
1725999960	2.82	-0.2	-6.62	2.8	2.82	2.8	1682
1725865200	3.02	0	0.00	3.02	3.02	3.02	0
1725606000	3.02	0	0.00	3.02	3.02	3.02	0
1725519600	3.02	0	0.00	3.02	3.02	3.02	0
1725433200	3.02	0	0.00	3.02	3.02	3.02	0
1725346800	3.02	0	0.00	3.02	3.02	3.02	0

Collective Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions