Gratifii Limited (GTI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 11:19AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,414,560
23 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	3,414,226
22 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,558,362
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,400,000
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,910,134
17 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	4,639,189
16 Apr 2024	0.0050	0.0070	0.0050	0.0060	0.0060	14,746,724
15 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
12 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	3,166
11 Apr 2024	0.0050	0.0050	0.0045	0.0045	0.0045	350,000
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,096,078
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,500,000
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,000
05 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,053,894
04 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,830,584
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,729,293
02 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	5,673,490
28 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,402,091
25 Mar 2024	0.0060	0.0060	0.0040	0.0040	0.0040	7,792,187
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,162,240
19 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	171,141
18 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,081,632
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,330,800
14 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,092,199
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,546,722
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,633,520
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	297,321
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,400,000
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,200,000
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,177,679
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,919,633
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	506,800
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,071
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	900,000
20 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,400,000
19 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,697,990
15 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,204,957
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	281,186
13 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,406,366
12 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Feb 2024	0.0070	0.0090	0.0070	0.0090	0.0090	1,303,658
06 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	538,660
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,571
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	207,100
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	24,399
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	927,699
30 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	839,410
29 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,323,719
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	744,000
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	375
18 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	117,640
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,001
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,000,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	936,660
04 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
28 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	242,500
27 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	82,857
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,681
18 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	779,973
15 Dec 2023	0.0100	0.0130	0.0100	0.0110	0.0110	3,045,741
14 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,194,700
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Dec 2023	0.0090	0.0100	0.0080	0.0080	0.0080	369,633
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,178,517
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	43,125
07 Dec 2023	0.0080	0.0100	0.0080	0.0090	0.0090	3,570,318
06 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,444,424
05 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,975,352
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,454,774
30 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	3,465,045
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6527+0.0004(+0.05%)

OIL83.47-0.10(-0.12%)

GOLD2,346.90+4.40(+0.19%)

Bitcoin AUD97,808.07+959.38(+0.99%)

Gratifii Limited (GTI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6527
+0.0004(+0.05%)

OIL
83.47
-0.10(-0.12%)

GOLD
2,346.90
+4.40(+0.19%)

Bitcoin AUD
97,808.07
+959.38(+0.99%)