Australia markets open in 25 minutes

Great Western Exploration Limited (GTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730+0.0010 (+1.39%)
At close: 01:52PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.07300.07300.07300.07300.07302,274
29 June 20220.07200.07200.07200.07200.072040,000
28 June 20220.07300.07300.07300.07300.073025,000
27 June 20220.07300.07300.07300.07300.073021,052
24 June 20220.07600.07600.07300.07300.073018,000
23 June 20220.08100.08100.08000.08000.0800108,686
22 June 20220.08100.08100.08100.08100.08105,000
21 June 20220.08500.08600.08500.08500.0850395,029
20 June 20220.08000.08000.08000.08000.08001,667
17 June 20220.08000.08000.08000.08000.0800-
16 June 20220.07800.08100.07800.08000.0800238,333
15 June 20220.08000.08000.07900.08000.0800256,250
14 June 20220.09000.09000.08800.08800.0880367,299
10 June 20220.08000.09100.08000.09000.0900481,657
09 June 20220.08000.08000.07900.07900.0790400,000
08 June 20220.08000.08000.08000.08000.0800459
07 June 20220.08100.08100.08000.08000.0800317,528
06 June 20220.08500.08500.08500.08500.0850-
03 June 20220.08500.08500.08500.08500.0850-
02 June 20220.08500.08500.08500.08500.0850-
01 June 20220.08800.08800.08500.08500.0850228,917
31 May 20220.08600.08700.08600.08600.0860114,650
30 May 20220.07900.08000.07900.08000.0800203,700
27 May 20220.07600.07600.07500.07500.0750485,869
26 May 20220.08000.08000.08000.08000.0800-
25 May 20220.08000.08000.08000.08000.0800-
24 May 20220.08000.08000.08000.08000.0800900,000
23 May 20220.07600.08000.07600.08000.080043,189
20 May 20220.07900.07900.07900.07900.07906,418
19 May 20220.08000.08000.08000.08000.0800296,219
18 May 20220.08400.08400.08400.08400.0840-
17 May 20220.08400.08400.08200.08400.0840200,000
16 May 20220.08000.08900.08000.08800.0880208,045
13 May 20220.07500.07500.07500.07500.075097,483
12 May 20220.08000.08000.07800.07800.078090,000
11 May 20220.08100.08200.08100.08200.08204,738
10 May 20220.08300.08300.08000.08000.0800283,353
09 May 20220.08700.08700.08300.08300.0830133,209
06 May 20220.08800.08800.08800.08800.0880-
05 May 20220.08800.08800.08800.08800.0880-
04 May 20220.08800.08800.08800.08800.088034,482
03 May 20220.08800.08800.08800.08800.088025,433
02 May 20220.08000.08000.08000.08000.0800117,810
29 Apr 20220.08800.08800.08800.08800.088020,000
28 Apr 20220.08900.08900.08900.08900.0890-
27 Apr 20220.08900.08900.08900.08900.0890112
26 Apr 20220.09300.09300.09300.09300.09302,000
22 Apr 20220.09400.09400.09400.09400.0940-
21 Apr 20220.09400.09400.09400.09400.0940-
20 Apr 20220.09500.09500.09400.09400.09406,052
19 Apr 20220.09500.09500.09500.09500.095020,000
14 Apr 20220.08900.09000.08900.09000.090034,000
13 Apr 20220.08700.08700.08700.08700.0870-
12 Apr 20220.08700.08700.08700.08700.0870-
11 Apr 20220.08700.08700.08700.08700.0870-
08 Apr 20220.09100.09100.08700.08700.087074,686
07 Apr 20220.09900.09900.09900.09900.0990-
06 Apr 20220.09900.09900.09900.09900.0990-
05 Apr 20220.09900.09900.09900.09900.099037,100
04 Apr 20220.09700.09700.09600.09700.097016,001
01 Apr 20220.08500.08500.08500.08500.0850-
31 Mar 20220.08500.08500.08500.08500.0850-
30 Mar 20220.08500.08500.08500.08500.08506,000
29 Mar 20220.08500.08500.08500.08500.0850-
28 Mar 20220.08500.08600.08500.08500.085066,946
25 Mar 20220.10000.10000.09300.09300.093063,179
24 Mar 20220.09400.09400.09400.09400.094023,000
23 Mar 20220.09400.09400.09400.09400.094032,000
22 Mar 20220.09400.09400.09400.09400.09409,301
21 Mar 20220.09400.09400.09300.09400.094088,433
18 Mar 20220.09800.09800.09100.09300.093045,732
17 Mar 20220.09400.09400.09400.09400.09406,515
16 Mar 20220.08900.08900.08900.08900.0890-
15 Mar 20220.08900.08900.08900.08900.0890-
14 Mar 20220.08900.08900.08900.08900.089044,734
11 Mar 20220.08400.08900.08400.08900.089040,000
10 Mar 20220.08900.08900.08400.08400.084073,810
09 Mar 20220.08800.08800.08800.08800.088013,000
08 Mar 20220.08600.08600.08500.08500.085030,000
07 Mar 20220.08700.08700.08700.08700.0870-
04 Mar 20220.08900.08950.08700.08700.087091,557
03 Mar 20220.08900.08900.08900.08900.08901,286
02 Mar 20220.08800.08900.08800.08900.089050,000
01 Mar 20220.08900.08900.08900.08900.0890-
28 Feb 20220.09000.09000.08900.08900.0890118,200
25 Feb 20220.09000.09000.09000.09000.0900-
24 Feb 20220.09500.09500.09000.09000.0900224,571
23 Feb 20220.09700.09700.09500.09500.095060,840
22 Feb 20220.09600.09600.09100.09500.095078,921
21 Feb 20220.12500.12500.09500.09800.09801,023,508
18 Feb 20220.13000.13000.13000.13000.1300-
17 Feb 20220.13000.13000.13000.13000.1300-
16 Feb 20220.13000.13000.13000.13000.1300-
15 Feb 20220.14000.14000.13000.13000.130070,000
14 Feb 20220.14000.14000.14000.14000.14003,525
11 Feb 20220.13500.13500.13500.13500.13502,962
10 Feb 20220.13750.14000.13750.14000.140015,034
09 Feb 20220.13500.13500.13500.13500.1350-
08 Feb 20220.13500.13500.13500.13500.1350-
07 Feb 20220.13500.13500.13500.13500.1350224,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...