GTN Limited (GTN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 03:42PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
22 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
19 Apr 2024	0.4325	0.4400	0.4325	0.4400	0.4400	23,432
18 Apr 2024	0.4500	0.4600	0.4500	0.4500	0.4500	107,598
17 Apr 2024	0.4250	0.4500	0.4250	0.4500	0.4500	8,244
16 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
15 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
12 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	46,754
11 Apr 2024	0.4700	0.4700	0.4650	0.4650	0.4650	67,818
10 Apr 2024	0.4750	0.4750	0.4750	0.4750	0.4750	141
09 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1
08 Apr 2024	0.4650	0.4800	0.4650	0.4800	0.4800	4,713
05 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,323
04 Apr 2024	0.4600	0.4800	0.4600	0.4800	0.4800	21,853
03 Apr 2024	0.4800	0.4850	0.4800	0.4800	0.4800	115,304
02 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	65,512
28 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	64,168
27 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
26 Mar 2024	0.4850	0.5000	0.4800	0.4950	0.4950	41,770
25 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,018
22 Mar 2024	0.4800	0.4900	0.4800	0.4900	0.4900	58,078
21 Mar 2024	0.4900	0.4950	0.4800	0.4800	0.4800	393,920
20 Mar 2024	0.4900	0.4950	0.4825	0.4850	0.4850	107,123
19 Mar 2024	0.5000	0.5000	0.4900	0.4900	0.4900	69,857
18 Mar 2024	0.5050	0.5050	0.5000	0.5000	0.5000	21,550
15 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	206,038
14 Mar 2024	0.4850	0.4850	0.4850	0.4850	0.4850	49,588
13 Mar 2024	0.4750	0.4900	0.4750	0.4900	0.4900	19,588
12 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	45,173
11 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
08 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
07 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
07 Mar 2024	0.011 Dividend
06 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4690	-
05 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4690	15,000
04 Mar 2024	0.4850	0.4850	0.4800	0.4800	0.4690	97,955
01 Mar 2024	0.5000	0.5150	0.4800	0.4800	0.4690	203,464
29 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	50,000
28 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	50,000
27 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	59,427
26 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4543	-
23 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4543	-
22 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4543	-
21 Feb 2024	0.4450	0.4650	0.4450	0.4650	0.4543	7,920
20 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
19 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
16 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
15 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	1,276
14 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
13 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
12 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
09 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	2,280
08 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	-
07 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4592	5,001
06 Feb 2024	0.4650	0.4700	0.4600	0.4600	0.4495	14,479
05 Feb 2024	0.4850	0.4900	0.4700	0.4700	0.4592	32,929
02 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4739	33,244
01 Feb 2024	0.4900	0.4900	0.4400	0.4400	0.4299	1,161
31 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4690	135,529
30 Jan 2024	0.4900	0.4925	0.4900	0.4925	0.4812	71,717
29 Jan 2024	0.4800	0.4850	0.4800	0.4850	0.4739	82,474
25 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4739	13,574
24 Jan 2024	0.4750	0.4800	0.4750	0.4800	0.4690	14,611
23 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	-
22 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	-
19 Jan 2024	0.4550	0.4900	0.4550	0.4900	0.4788	2,037
18 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4299	-
17 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4299	10,000
16 Jan 2024	0.4800	0.4800	0.4400	0.4600	0.4495	442,235
15 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4690	2,000
12 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4739	80,266
11 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4739	75,822
10 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4690	2
09 Jan 2024	0.4850	0.4850	0.4850	0.4850	0.4739	25,423
08 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	-
05 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	140
04 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	-
03 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	116,002
02 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4788	-
29 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4788	10,000
28 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4885	5,000
27 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4885	1
22 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.4885	10,000
21 Dec 2023	0.4775	0.5000	0.4775	0.5000	0.4885	2,438,895
20 Dec 2023	0.4900	0.4950	0.4900	0.4950	0.4837	519,723
19 Dec 2023	0.5050	0.5050	0.5000	0.5000	0.4885	8,207
18 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4739	7,000
15 Dec 2023	0.4600	0.4600	0.4500	0.4600	0.4495	85,548
14 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4495	-
13 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4495	1
12 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4397	-
11 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4397	10,000
08 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4348	8,600
07 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4348	-
06 Dec 2023	0.4600	0.4600	0.4450	0.4450	0.4348	308
05 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4397	20,000
04 Dec 2023	0.4400	0.4500	0.3700	0.4500	0.4397	147,768
01 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4397	8,371
30 Nov 2023	0.4450	0.4500	0.4350	0.4500	0.4397	122,937
29 Nov 2023	0.4600	0.4600	0.4500	0.4500	0.4397	22,306
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6448-0.0003(-0.05%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.81+0.91(+1.11%)

GOLD2,317.80-28.60(-1.22%)

Bitcoin AUD102,614.11+158.31(+0.15%)

GTN Limited (GTN.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6448
-0.0003(-0.05%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.81
+0.91(+1.11%)

GOLD
2,317.80
-28.60(-1.22%)

Bitcoin AUD
102,614.11
+158.31(+0.15%)