Australia markets close in 4 hours 51 minutes

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
As of 10:44AM AEDT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.00800.00800.00800.00800.008050,000
03 Mar 20240.00800.00900.00800.00800.00801,658,814
29 Feb 20240.00800.00850.00800.00800.0080819,727
28 Feb 20240.00850.00850.00850.00850.008577,777
27 Feb 20240.00900.00900.00800.00900.00902,363,826
26 Feb 20240.01000.01000.00900.00900.009011,556,809
25 Feb 20240.00900.00950.00900.00900.00901,852,521
22 Feb 20240.00900.00900.00900.00900.00901,077,249
21 Feb 20240.01000.01000.00900.00950.0095247,320
20 Feb 20240.00900.01000.00900.00950.00951,106,666
19 Feb 20240.00900.00900.00900.00900.00901,716,720
18 Feb 20240.01000.01000.00900.01000.0100410,469
15 Feb 20240.01000.01000.00900.01000.0100811,813
14 Feb 20240.01000.01000.01000.01000.01001,548,414
13 Feb 20240.01000.01000.01000.01000.01009,753,934
12 Feb 20240.01000.01100.01000.01100.01102,673,732
11 Feb 20240.01000.01100.01000.01000.0100651,189
08 Feb 20240.01100.01100.01050.01100.01102,579,914
07 Feb 20240.01100.01200.01000.01200.01205,682,634
06 Feb 20240.01100.01100.01000.01000.0100653,221
05 Feb 20240.01000.01100.01000.01100.01102,438,584
04 Feb 20240.01100.01100.01000.01100.01104,502,704
01 Feb 20240.01100.01200.01100.01100.01108,998,810
31 Jan 20240.01100.01100.01000.01050.0105728,076
30 Jan 20240.01000.01100.00950.01100.01106,663,575
29 Jan 20240.01000.01000.00900.00950.0095761,954
28 Jan 20240.01100.01100.00900.01000.010016,951,252
24 Jan 20240.01100.01100.01000.01000.010012,884,959
23 Jan 20240.01100.01200.01100.01100.011019,726,557
22 Jan 20240.01100.01150.01100.01100.0110571,591
21 Jan 20240.01200.01200.01100.01100.01106,153,846
18 Jan 20240.01200.01250.01150.01200.01205,116,228
17 Jan 20240.01300.01350.01100.01200.012019,258,453
16 Jan 20240.01300.01450.01300.01300.013034,244,184
15 Jan 20240.01300.01500.01300.01300.013043,764,144
14 Jan 20240.01200.01200.01200.01200.012019,827,431
11 Jan 20240.00900.01100.00900.01000.010020,815,771
10 Jan 20240.01000.01000.00900.00900.00904,470,667
09 Jan 20240.00900.01000.00900.01000.01001,713,728
08 Jan 20240.00900.00900.00900.00900.0090606,952
07 Jan 20240.00900.00900.00900.00900.00901,794,446
04 Jan 20240.01000.01000.00900.00900.00902,541,002
03 Jan 20240.00850.01000.00800.01000.010013,526,219
02 Jan 20240.00800.00800.00800.00800.0080201,314
01 Jan 20240.00800.00800.00800.00800.00801,145,333
28 Dec 20230.00800.00800.00800.00800.0080496,533
27 Dec 20230.00800.00800.00800.00800.0080-
26 Dec 20230.00800.00800.00700.00800.0080956,250
21 Dec 20230.00800.00800.00750.00800.00801,695,533
20 Dec 20230.00900.00900.00700.00700.00704,200,319
19 Dec 20230.00800.00900.00750.00900.00901,429,877
18 Dec 20230.00800.00900.00800.00800.0080649,860
17 Dec 20230.00800.00800.00750.00800.00804,561,559
14 Dec 20230.00800.00900.00800.00900.00904,059,642
13 Dec 20230.00800.00800.00750.00800.00801,350,000
12 Dec 20230.00800.00800.00700.00800.00802,100,738
11 Dec 20230.00800.00800.00800.00800.0080700,000
10 Dec 20230.00800.00800.00800.00800.0080200,123
07 Dec 20230.00800.00800.00750.00750.0075739,375
06 Dec 20230.00800.00800.00700.00700.00702,514,596
05 Dec 20230.00800.00800.00800.00800.0080310,875
04 Dec 20230.00750.00800.00750.00800.0080253,000
03 Dec 20230.00900.00900.00800.00800.00802,801,250
30 Nov 20230.00900.00900.00800.00800.00807,630,000
29 Nov 20230.00800.00900.00750.00900.009015,052,108
28 Nov 20230.00800.00800.00800.00800.00802,735,200
27 Nov 20230.00900.00900.00800.00800.0080433,332
26 Nov 20230.00800.00850.00800.00850.00853,180,184
23 Nov 20230.00900.00900.00800.00800.0080434,939
22 Nov 20230.00800.00850.00800.00800.00801,422,422
21 Nov 20230.00900.00900.00800.00800.00802,589,253
20 Nov 20230.00900.00900.00800.00800.00805,061,555
19 Nov 20230.00800.00800.00800.00800.0080-
16 Nov 20230.00850.00850.00800.00800.0080649,992
15 Nov 20230.00900.00900.00800.00800.00804,449,083
14 Nov 20230.00800.01000.00800.00900.009027,511,570
13 Nov 20230.00800.00800.00750.00800.00802,493,277
12 Nov 20230.00700.00800.00700.00800.00802,250,000
09 Nov 20230.00700.00800.00700.00750.00752,004,234
08 Nov 20230.00800.00800.00700.00700.0070845,332
07 Nov 20230.00800.00800.00750.00800.0080979,939
06 Nov 20230.00700.00700.00700.00700.007017,074
05 Nov 20230.00700.00700.00700.00700.00701,000,000
02 Nov 20230.00700.00700.00700.00700.0070127,000
01 Nov 20230.00800.00800.00700.00750.0075928,756
31 Oct 20230.00750.00750.00700.00700.007014,993,090
30 Oct 20230.00700.00700.00700.00700.00701,088,879
29 Oct 20230.00800.00800.00750.00750.0075525,000
26 Oct 20230.00800.00800.00700.00700.007014,769,855
25 Oct 20230.00800.00800.00800.00800.0080200,000
24 Oct 20230.00900.00900.00800.00800.00804,526,676
23 Oct 20230.00800.00800.00800.00800.0080100,000
22 Oct 20230.00800.00800.00800.00800.0080-
19 Oct 20230.00800.00800.00800.00800.008075,000
18 Oct 20230.00800.00800.00800.00800.0080214,787
17 Oct 20230.00900.00900.00850.00850.008579,362
16 Oct 20230.00900.00900.00900.00900.0090915,555
15 Oct 20230.00800.00800.00800.00800.00802,018,446
12 Oct 20230.00850.00850.00850.00850.00851,000,000
11 Oct 20230.00900.00900.00850.00850.0085692,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...