Australia markets closed

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 02:07PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00600.00600.00600.00600.006090,000
18 Apr 20240.00600.00650.00600.00600.0060572,892
17 Apr 20240.00600.00650.00600.00650.0065600,000
16 Apr 20240.00600.00600.00600.00600.0060668,784
15 Apr 20240.00700.00700.00600.00600.00601,301,409
12 Apr 20240.00600.00700.00600.00700.0070900,864
11 Apr 20240.00600.00700.00600.00700.0070505,989
10 Apr 20240.00600.00700.00600.00700.00701,053,156
09 Apr 20240.00650.00650.00600.00600.00603,306,010
08 Apr 20240.00600.00700.00600.00700.0070269,728
05 Apr 20240.00700.00700.00700.00700.00709,148,208
04 Apr 20240.00800.00800.00700.00700.00701,608,006
03 Apr 20240.00700.00750.00700.00700.00706,859,822
02 Apr 20240.00700.00800.00700.00750.0075773,664
28 Mar 20240.00750.00750.00750.00750.007525,000
27 Mar 20240.00800.00800.00700.00700.0070226,666
26 Mar 20240.00800.00800.00700.00800.00802,525,150
25 Mar 20240.00800.00800.00700.00700.00701,634,320
22 Mar 20240.00700.00800.00700.00800.00802,828,001
21 Mar 20240.00800.00800.00800.00800.0080468,874
20 Mar 20240.00800.00800.00750.00750.0075738,560
19 Mar 20240.00800.00800.00800.00800.0080622,500
18 Mar 20240.00800.00800.00800.00800.00802,521,276
15 Mar 20240.00800.00800.00800.00800.008013,317,066
14 Mar 20240.00800.00800.00800.00800.0080112,939
13 Mar 20240.00800.00800.00800.00800.00801,831,222
12 Mar 20240.00800.00850.00800.00850.0085116,276
11 Mar 20240.00800.00800.00800.00800.00801,190,000
08 Mar 20240.00900.00900.00850.00850.00853,192,600
07 Mar 20240.00900.00900.00850.00850.0085301,093
06 Mar 20240.00900.00900.00800.00800.0080415,996
05 Mar 20240.00800.00900.00800.00800.00801,493,706
04 Mar 20240.00800.00900.00800.00800.00801,658,814
01 Mar 20240.00800.00850.00800.00800.0080819,727
29 Feb 20240.00850.00850.00850.00850.008577,777
28 Feb 20240.00900.00900.00800.00900.00902,363,826
27 Feb 20240.01000.01000.00900.00900.009011,556,809
26 Feb 20240.00900.00950.00900.00900.00901,852,521
23 Feb 20240.00900.00900.00900.00900.00901,077,249
22 Feb 20240.01000.01000.00900.00950.0095247,320
21 Feb 20240.00900.01000.00900.00950.00951,106,666
20 Feb 20240.00900.00900.00900.00900.00901,716,720
19 Feb 20240.01000.01000.00900.01000.0100410,469
16 Feb 20240.01000.01000.00900.01000.0100811,813
15 Feb 20240.01000.01000.01000.01000.01001,548,414
14 Feb 20240.01000.01000.01000.01000.01009,753,934
13 Feb 20240.01000.01100.01000.01100.01102,673,732
12 Feb 20240.01000.01100.01000.01000.0100651,189
09 Feb 20240.01100.01100.01050.01100.01102,579,914
08 Feb 20240.01100.01200.01000.01200.01205,682,634
07 Feb 20240.01100.01100.01000.01000.0100653,221
06 Feb 20240.01000.01100.01000.01100.01102,438,584
05 Feb 20240.01100.01100.01000.01100.01104,502,704
02 Feb 20240.01100.01200.01100.01100.01108,998,810
01 Feb 20240.01100.01100.01000.01050.0105728,076
31 Jan 20240.01000.01100.00950.01100.01106,663,575
30 Jan 20240.01000.01000.00900.00950.0095761,954
29 Jan 20240.01100.01100.00900.01000.010016,951,252
25 Jan 20240.01100.01100.01000.01000.010012,884,959
24 Jan 20240.01100.01200.01100.01100.011019,726,557
23 Jan 20240.01100.01150.01100.01100.0110571,591
22 Jan 20240.01200.01200.01100.01100.01106,153,846
19 Jan 20240.01200.01250.01150.01200.01205,116,228
18 Jan 20240.01300.01350.01100.01200.012019,258,453
17 Jan 20240.01300.01450.01300.01300.013034,244,184
16 Jan 20240.01300.01500.01300.01300.013043,764,144
15 Jan 20240.01200.01200.01200.01200.012019,827,431
12 Jan 20240.00900.01100.00900.01000.010020,815,771
11 Jan 20240.01000.01000.00900.00900.00904,470,667
10 Jan 20240.00900.01000.00900.01000.01001,713,728
09 Jan 20240.00900.00900.00900.00900.0090606,952
08 Jan 20240.00900.00900.00900.00900.00901,794,446
05 Jan 20240.01000.01000.00900.00900.00902,541,002
04 Jan 20240.00850.01000.00800.01000.010013,526,219
03 Jan 20240.00800.00800.00800.00800.0080201,314
02 Jan 20240.00800.00800.00800.00800.00801,145,333
29 Dec 20230.00800.00800.00800.00800.0080496,533
28 Dec 20230.00800.00800.00800.00800.0080-
27 Dec 20230.00800.00800.00700.00800.0080956,250
22 Dec 20230.00800.00800.00750.00800.00801,695,533
21 Dec 20230.00900.00900.00700.00700.00704,200,319
20 Dec 20230.00800.00900.00750.00900.00901,429,877
19 Dec 20230.00800.00900.00800.00800.0080649,860
18 Dec 20230.00800.00800.00750.00800.00804,561,559
15 Dec 20230.00800.00900.00800.00900.00904,059,642
14 Dec 20230.00800.00800.00750.00800.00801,350,000
13 Dec 20230.00800.00800.00700.00800.00802,100,738
12 Dec 20230.00800.00800.00800.00800.0080700,000
11 Dec 20230.00800.00800.00800.00800.0080200,123
08 Dec 20230.00800.00800.00750.00750.0075739,375
07 Dec 20230.00800.00800.00700.00700.00702,514,596
06 Dec 20230.00800.00800.00800.00800.0080310,875
05 Dec 20230.00750.00800.00750.00800.0080253,000
04 Dec 20230.00900.00900.00800.00800.00802,801,250
01 Dec 20230.00900.00900.00800.00800.00807,630,000
30 Nov 20230.00800.00900.00750.00900.009015,052,108
29 Nov 20230.00800.00800.00800.00800.00802,735,200
28 Nov 20230.00900.00900.00800.00800.0080433,332
27 Nov 20230.00800.00850.00800.00850.00853,180,184
24 Nov 20230.00900.00900.00800.00800.0080434,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...