ASX:GRNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.80	30.80	30.19	30.19	30.19	-4.70%	5,904
Mar 6, 2026	31.60	31.74	31.59	31.68	31.68	-0.66%	1,791
Mar 5, 2026	32.00	32.06	31.77	31.89	31.89	0.69%	120,022
Mar 4, 2026	31.80	31.86	31.62	31.67	31.67	-1.52%	6,261
Mar 3, 2026	32.81	33.00	32.14	32.16	32.16	-1.98%	3,342
Mar 2, 2026	32.70	32.87	32.68	32.81	32.81	-0.24%	3,393
Feb 27, 2026	32.80	32.91	32.80	32.89	32.89	0.52%	10,362
Feb 26, 2026	32.71	32.77	32.66	32.72	32.72	1.02%	24,105
Feb 25, 2026	32.30	32.50	32.30	32.39	32.39	1.00%	7,436
Feb 24, 2026	32.29	32.34	31.94	32.07	32.07	-0.68%	8,931
Feb 23, 2026	32.41	32.41	32.22	32.29	32.29	-0.55%	3,014
Feb 20, 2026	32.50	32.53	32.47	32.47	32.47	0.15%	3,213
Feb 19, 2026	32.51	32.51	32.36	32.42	32.42	0.25%	3,601
Feb 18, 2026	32.38	32.38	32.22	32.34	32.34	0.72%	15,731
Feb 17, 2026	32.25	32.25	32.05	32.11	32.11	-0.25%	39,885
Feb 16, 2026	32.00	32.22	32.00	32.19	32.19	1.00%	2,592
Feb 13, 2026	32.22	32.22	31.87	31.87	31.87	-1.88%	12,834
Feb 12, 2026	33.00	33.00	32.46	32.48	32.48	-1.28%	26,608
Feb 11, 2026	32.83	32.90	32.53	32.90	32.90	0.34%	8,365
Feb 10, 2026	32.87	32.91	32.79	32.79	32.79	0.03%	4,515
Feb 9, 2026	32.40	32.78	32.40	32.78	32.78	2.12%	4,487
Feb 6, 2026	32.55	32.55	32.06	32.10	32.10	-2.28%	4,905
Feb 5, 2026	32.99	33.04	32.80	32.85	32.85	-0.27%	2,580
Feb 4, 2026	33.36	33.36	32.90	32.94	32.94	-1.26%	5,940
Feb 3, 2026	33.39	33.46	33.22	33.36	33.36	1.15%	2,790
Feb 2, 2026	33.26	33.28	32.86	32.98	32.98	-1.23%	5,179
Jan 30, 2026	33.71	33.81	33.39	33.39	33.39	-0.48%	12,173
Jan 29, 2026	33.91	33.91	33.47	33.55	33.55	-0.62%	4,365
Jan 28, 2026	33.99	34.00	33.72	33.76	33.76	-0.62%	8,628
Jan 27, 2026	33.79	34.05	33.79	33.97	33.97	0.53%	9,289
Jan 23, 2026	33.74	33.94	33.74	33.79	33.79	0.39%	5,836
Jan 22, 2026	33.50	33.66	33.43	33.66	33.66	0.51%	3,484
Jan 21, 2026	33.57	33.58	33.39	33.49	33.49	-0.24%	1,193
Jan 20, 2026	33.45	33.61	33.44	33.57	33.57	-0.15%	8,114
Jan 19, 2026	33.64	33.69	33.55	33.62	33.62	-0.06%	4,537
Jan 16, 2026	33.45	33.67	33.45	33.64	33.64	0.57%	15,279
Jan 15, 2026	33.45	33.55	33.40	33.45	33.45	-	1,719
Jan 14, 2026	33.56	33.56	33.35	33.45	33.45	-0.27%	5,027
Jan 13, 2026	33.50	33.68	33.49	33.54	33.54	0.57%	7,397
Jan 12, 2026	33.28	33.47	33.18	33.35	33.35	0.57%	250,509
Jan 9, 2026	33.21	33.46	33.16	33.16	33.16	0.24%	6,084
Jan 8, 2026	33.05	33.21	33.04	33.08	33.08	0.09%	766
Jan 7, 2026	32.00	33.13	32.00	33.05	33.05	0.52%	3,923
Jan 6, 2026	33.01	33.01	32.88	32.88	32.88	0.06%	1,439
Jan 5, 2026	33.00	33.00	32.79	32.86	32.86	-0.39%	2,913
Jan 2, 2026	33.10	33.10	32.85	32.99	32.99	-1.58%	609
Dec 31, 2025	34.00	34.15	33.44	33.52	33.02	-0.06%	8,173
Dec 30, 2025	33.67	33.67	33.49	33.54	33.04	-0.06%	4,790
Dec 29, 2025	34.10	34.10	33.56	33.56	33.06	-1.00%	2,096
Dec 24, 2025	33.92	33.92	33.70	33.90	33.39	-0.06%	1,754
Dec 23, 2025	33.66	33.94	33.66	33.92	33.41	1.04%	5,041
Dec 22, 2025	33.22	33.60	33.22	33.57	33.07	0.90%	60,183
Dec 19, 2025	33.30	33.30	33.19	33.27	32.77	0.67%	83,211
Dec 18, 2025	33.14	33.14	32.95	33.05	32.56	-0.09%	4,871
Dec 17, 2025	33.12	33.19	33.00	33.08	32.59	0.27%	3,236
Dec 16, 2025	33.23	33.27	32.99	32.99	32.50	-0.06%	12,216
Dec 15, 2025	33.51	33.51	33.01	33.01	32.52	-1.46%	2,861
Dec 12, 2025	33.45	33.51	33.39	33.50	33.00	1.48%	8,389
Dec 11, 2025	33.28	33.50	33.01	33.01	32.52	-0.54%	12,003
Dec 10, 2025	33.28	33.30	33.13	33.19	32.69	-0.36%	8,532
Dec 9, 2025	33.88	33.88	33.31	33.31	32.81	-0.30%	3,945
Dec 8, 2025	33.34	33.46	33.30	33.41	32.91	0.21%	4,108
Dec 5, 2025	33.34	33.42	33.30	33.34	32.84	-	1,868
Dec 4, 2025	33.50	33.50	33.33	33.34	32.84	0.73%	5,425
Dec 3, 2025	33.66	33.71	33.10	33.10	32.61	-1.61%	8,943
Dec 2, 2025	33.76	33.77	33.61	33.64	33.14	-0.24%	6,827
Dec 1, 2025	34.12	34.12	33.69	33.72	33.22	-0.94%	6,136
Nov 28, 2025	34.07	34.13	33.97	34.04	33.53	0.18%	5,422
Nov 27, 2025	34.05	34.17	33.95	33.98	33.47	0.03%	6,132
Nov 26, 2025	34.00	34.13	33.95	33.97	33.46	0.98%	11,909
Nov 25, 2025	33.85	33.85	33.61	33.64	33.14	0.09%	8,920
Nov 24, 2025	33.47	33.61	33.47	33.61	33.11	1.82%	4,207
Nov 21, 2025	34.00	34.00	33.00	33.01	32.52	-1.81%	4,918
Nov 20, 2025	33.40	33.77	33.40	33.62	33.12	1.30%	7,829
Nov 19, 2025	33.17	33.36	33.17	33.19	32.69	-0.21%	6,676
Nov 18, 2025	33.83	33.83	33.18	33.26	32.76	-1.86%	13,879
Nov 17, 2025	33.79	33.89	33.64	33.89	33.38	0.33%	7,207
Nov 14, 2025	33.60	33.85	33.60	33.78	33.28	-0.76%	4,144
Nov 13, 2025	34.42	34.47	33.97	34.04	33.53	-1.25%	36,073
Nov 12, 2025	34.53	34.58	34.44	34.47	33.96	0.03%	5,285
Nov 11, 2025	34.53	34.57	34.29	34.46	33.95	0.73%	6,272
Nov 10, 2025	33.92	34.21	33.92	34.21	33.70	1.03%	4,569
Nov 7, 2025	34.04	34.14	33.85	33.86	33.35	-0.50%	7,351
Nov 6, 2025	34.17	34.20	34.03	34.03	33.52	0.12%	3,100
Nov 5, 2025	34.05	34.89	33.75	33.99	33.48	-0.35%	21,925
Nov 4, 2025	34.33	34.53	34.10	34.11	33.60	-1.02%	34,235
Nov 3, 2025	34.55	34.58	34.27	34.46	33.95	-0.26%	7,812
Oct 31, 2025	35.98	35.98	34.55	34.55	34.03	-4.00%	6,198
Oct 30, 2025	34.51	35.99	34.45	35.99	35.45	3.42%	11,430
Oct 29, 2025	35.34	35.34	34.80	34.80	34.28	-1.19%	4,948
Oct 28, 2025	35.20	35.27	35.15	35.22	34.69	-0.56%	7,803
Oct 27, 2025	35.61	35.61	35.35	35.42	34.89	0.62%	3,305
Oct 24, 2025	35.26	35.34	35.20	35.20	34.67	-0.31%	5,747
Oct 23, 2025	35.17	35.31	35.09	35.31	34.78	0.46%	4,754
Oct 22, 2025	35.23	35.27	35.07	35.15	34.63	-0.99%	20,833
Oct 21, 2025	35.23	35.52	35.23	35.50	34.97	1.40%	19,585
Oct 20, 2025	35.10	35.34	35.01	35.01	34.49	-0.54%	5,932
Oct 17, 2025	35.49	35.51	35.17	35.20	34.67	-0.82%	8,997
Oct 16, 2025	35.11	35.58	35.11	35.49	34.96	1.23%	6,812
Oct 15, 2025	35.01	35.10	34.98	35.06	34.54	0.83%	8,040