Mail

GTR.AX - GTI Energy Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0080	0.0090	0.0080	0.0080	0.0080	7,468,578
01 June 2023	0.0075	0.0080	0.0075	0.0080	0.0080	12,472,598
31 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,811,061
30 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	8,267,384
29 May 2023	0.0080	0.0080	0.0075	0.0075	0.0075	901,448
26 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	818,000
25 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
24 May 2023	0.0070	0.0080	0.0070	0.0070	0.0070	169,355
23 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,886,892
22 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,701,381
19 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	457,518
18 May 2023	0.0080	0.0080	0.0075	0.0080	0.0080	443,140
17 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	427,791
16 May 2023	0.0080	0.0090	0.0080	0.0090	0.0090	4,066,427
15 May 2023	0.0090	0.0090	0.0070	0.0080	0.0080	4,724,351
12 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	151,888
11 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	9,770,645
10 May 2023	0.0090	0.0090	0.0085	0.0090	0.0090	132,102
09 May 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,083,077
08 May 2023	0.0080	0.0090	0.0075	0.0080	0.0080	5,047,873
05 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	14,492,806
04 May 2023	0.0080	0.0085	0.0080	0.0080	0.0080	3,164,684
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 May 2023	0.0090	0.0090	0.0085	0.0090	0.0090	71,943
01 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	4,627,426
28 Apr 2023	0.0085	0.0090	0.0085	0.0090	0.0090	516,333
27 Apr 2023	0.0090	0.0090	0.0080	0.0085	0.0085	600,154
26 Apr 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,033,193
24 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,280,879
21 Apr 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,099,231
20 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	168,000
19 Apr 2023	0.0080	0.0090	0.0080	0.0090	0.0090	3,594,414
18 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	210,591
17 Apr 2023	0.0090	0.0090	0.0085	0.0090	0.0090	3,339,735
14 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	3,195,670
13 Apr 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,467,445
12 Apr 2023	0.0090	0.0100	0.0090	0.0090	0.0090	1,361,874
11 Apr 2023	0.0090	0.0090	0.0085	0.0090	0.0090	5,579,717
06 Apr 2023	0.0080	0.0090	0.0080	0.0090	0.0090	2,087,415
05 Apr 2023	0.0090	0.0100	0.0080	0.0080	0.0080	6,862,115
04 Apr 2023	0.0090	0.0090	0.0080	0.0080	0.0080	789,496
03 Apr 2023	0.0090	0.0090	0.0085	0.0085	0.0085	631,438
31 Mar 2023	0.0090	0.0090	0.0080	0.0085	0.0085	1,206,776
30 Mar 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,354,130
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	4,385,461
27 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	14,968,469
24 Mar 2023	0.0105	0.0105	0.0090	0.0090	0.0090	1,694,960
23 Mar 2023	0.0110	0.0120	0.0100	0.0100	0.0100	4,963,141
22 Mar 2023	0.0110	0.0130	0.0110	0.0110	0.0110	5,794,950
21 Mar 2023	0.0089	0.0118	0.0089	0.0108	0.0108	13,654,818
20 Mar 2023	0.0098	0.0098	0.0089	0.0098	0.0098	1,085,995
17 Mar 2023	0.0089	0.0108	0.0089	0.0098	0.0098	8,673,236
16 Mar 2023	0.0093	0.0093	0.0079	0.0089	0.0089	14,682,458
15 Mar 2023	0.0089	0.0089	0.0089	0.0089	0.0089	435,359
14 Mar 2023	0.0098	0.0098	0.0089	0.0098	0.0098	3,752,334
13 Mar 2023	0.0098	0.0098	0.0098	0.0098	0.0098	-
10 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	607,713
02 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,736,392
01 Mar 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,904,640
28 Feb 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,957,099
27 Feb 2023	0.0110	0.0110	0.0100	0.0100	0.0100	919,950
24 Feb 2023	0.0110	0.0115	0.0110	0.0110	0.0110	142,482
23 Feb 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,434,411
22 Feb 2023	0.0120	0.0120	0.0110	0.0120	0.0120	6,433,899
21 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	12,950,054
20 Feb 2023	0.0110	0.0115	0.0110	0.0110	0.0110	2,012,718
17 Feb 2023	0.0110	0.0110	0.0100	0.0110	0.0110	575,100
16 Feb 2023	0.0110	0.0110	0.0100	0.0100	0.0100	3,581,335
15 Feb 2023	0.0105	0.0105	0.0100	0.0105	0.0105	737,846
14 Feb 2023	0.0115	0.0115	0.0110	0.0110	0.0110	7,514,334
13 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	18,186
10 Feb 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,021,080
09 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Feb 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	402,448
06 Feb 2023	0.0110	0.0120	0.0110	0.0110	0.0110	4,412,493
03 Feb 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,552,179
02 Feb 2023	0.0120	0.0120	0.0115	0.0120	0.0120	2,475,368
01 Feb 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,554,736
31 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	8,917,355
30 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	5,386,967
27 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	5,320,017
25 Jan 2023	0.0120	0.0120	0.0110	0.0110	0.0110	16,604,952
24 Jan 2023	0.0140	0.0140	0.0125	0.0125	0.0125	1,011,500
23 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,872,184
20 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	458,376
19 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	595,850
18 Jan 2023	0.0120	0.0130	0.0120	0.0130	0.0130	18,133,589
17 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	837,835
16 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	392,000
13 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	214,568
12 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	3,171,701
11 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	710,822
10 Jan 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,973,912
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...