Australia markets close in 35 minutes

Great Western Exploration Limited (GTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0270-0.0040 (-12.90%)
As of 03:00PM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.03200.03200.02700.02700.0270997,942
12 July 20240.03100.03100.03100.03100.031012,179
11 July 20240.03300.03300.03100.03200.0320567,856
10 July 20240.03300.03300.03300.03300.0330-
09 July 20240.03300.03300.03200.03300.0330305,901
08 July 20240.03300.03300.03300.03300.033022,222
05 July 20240.03300.03300.03300.03300.03303,012
04 July 20240.03300.03300.03200.03200.0320250,000
03 July 20240.03500.03500.03300.03300.0330399,215
02 July 20240.03500.03500.03500.03500.0350-
01 July 20240.03600.03600.03500.03500.0350564,385
28 June 20240.03800.03800.03600.03600.0360452,154
27 June 20240.03600.03600.03600.03600.0360115,000
26 June 20240.03800.03900.03600.03600.0360197,463
25 June 20240.03700.03700.03700.03700.0370-
24 June 20240.03800.03800.03700.03700.0370168,028
21 June 20240.03900.03900.03700.03700.0370308,397
20 June 20240.03500.03900.03400.03900.0390451,795
19 June 20240.03300.03300.03300.03300.0330-
18 June 20240.03400.03600.03200.03300.0330250,268
17 June 20240.03000.03200.03000.03200.0320316,935
14 June 20240.03300.03300.03100.03100.0310512,335
13 June 20240.03300.03600.03000.03000.0300677,904
12 June 20240.03500.03500.03200.03200.0320578,734
11 June 20240.03900.03900.02700.03300.03302,891,562
07 June 20240.04800.04800.04700.04700.047017,651
06 June 20240.04900.04900.04900.04900.0490-
05 June 20240.04900.04900.04900.04900.049057,977
04 June 20240.04900.04900.04800.04800.0480207,124
03 June 20240.05100.05400.04800.04800.0480413,748
31 May 20240.05500.05500.05400.05400.054089,137
30 May 20240.05500.05500.05500.05500.055069,000
29 May 20240.05600.05600.05500.05500.055090,000
28 May 20240.05600.05900.05500.05500.0550359,159
27 May 20240.05800.05800.05700.05700.0570433,852
24 May 20240.05800.05800.05700.05800.0580319,468
23 May 20240.05800.06000.05700.06000.0600217,421
22 May 20240.06100.06100.05800.05800.0580326,069
21 May 20240.06000.06100.06000.06000.0600381,751
20 May 20240.06300.06300.05900.06000.06001,244,841
17 May 20240.06300.06400.06100.06200.0620897,609
16 May 20240.06600.06800.06500.06500.06501,061,890
15 May 20240.06100.06800.06100.06600.06601,752,187
14 May 20240.06000.06400.05800.05900.0590460,007
13 May 20240.06000.06000.05900.06000.0600449,006
10 May 20240.06000.06200.05600.05700.0570142,638
09 May 20240.05900.06000.05800.06000.0600207,699
08 May 20240.05800.05800.05500.05500.0550176,806
07 May 20240.06200.06200.05800.05800.0580289,100
06 May 20240.06100.06100.06100.06100.0610-
03 May 20240.06500.06600.06100.06100.0610523,040
02 May 20240.05800.06500.05800.06500.0650342,484
01 May 20240.06200.06200.05600.05600.0560436,785
30 Apr 20240.05900.06200.05900.06200.0620241,430
29 Apr 20240.05900.05900.05600.05600.0560267,192
26 Apr 20240.06100.06100.05900.05900.0590751,249
24 Apr 20240.05900.06100.05900.06100.0610291,756
23 Apr 20240.06000.06000.05700.05700.0570272,130
22 Apr 20240.05700.06100.05700.06100.06101,154,003
19 Apr 20240.06100.06200.06000.06000.0600464,590
18 Apr 20240.06000.06100.06000.06100.061098,833
17 Apr 20240.06200.06200.06100.06100.0610147,497
16 Apr 20240.06100.06200.05900.06100.0610658,604
15 Apr 20240.06400.06400.05900.06200.0620334,819
12 Apr 20240.06000.06500.06000.06500.0650151,827
11 Apr 20240.06700.06700.05900.06100.0610461,435
10 Apr 20240.06600.06600.06600.06600.0660100,000
09 Apr 20240.06600.06600.06600.06600.0660270,520
08 Apr 20240.06900.06900.06500.06600.0660767,370
05 Apr 20240.06500.06800.06500.06800.0680421,210
04 Apr 20240.06900.06900.06500.06500.0650354,800
03 Apr 20240.06900.06900.06700.06700.067038,244
02 Apr 20240.06800.06900.06800.06900.0690312,900
28 Mar 20240.06800.07000.06600.06600.06601,702,851
27 Mar 20240.06300.07000.06300.06700.0670545,283
26 Mar 20240.06300.06400.06000.06300.0630678,311
25 Mar 20240.06000.06500.06000.06300.0630703,244
22 Mar 20240.05900.06100.05900.06000.06001,479,521
21 Mar 20240.05800.06000.05500.05900.05901,028,720
20 Mar 20240.06000.06000.06000.06000.060073,000
19 Mar 20240.06000.06000.05700.05700.0570140,132
18 Mar 20240.06500.06500.05500.06000.0600908,025
15 Mar 20240.06500.06500.06400.06400.0640436,405
14 Mar 20240.06400.06500.06100.06100.06101,521,603
13 Mar 20240.05800.06300.05800.06000.06002,928,645
12 Mar 20240.06500.06500.05500.05700.05702,338,774
11 Mar 20240.04900.05600.04900.05600.05601,255,225
08 Mar 20240.04700.04900.04500.04900.0490444,530
07 Mar 20240.04500.04700.04500.04700.0470422,426
06 Mar 20240.04700.04700.04700.04700.047077,579
05 Mar 20240.04700.04700.04700.04700.0470-
04 Mar 20240.04100.04700.04100.04700.0470736,960
01 Mar 20240.04000.04300.04000.04100.0410325,362
29 Feb 20240.04200.04200.04000.04200.0420686,555
28 Feb 20240.04200.04300.04100.04200.04201,613,551
27 Feb 20240.04100.04200.04000.04000.04001,626,640
26 Feb 20240.03500.04100.03500.04100.0410594,306
23 Feb 20240.04100.04100.03800.03800.038033,010
22 Feb 20240.04300.04300.03800.04100.0410473,026
21 Feb 20240.04000.04300.04000.04100.04101,552,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...