Australia markets closed

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 03:26PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.00450.00450.00450.00450.0045-
11 July 20240.00450.00450.00450.00450.004550,000
10 July 20240.00400.00400.00400.00400.0040225,250
09 July 20240.00450.00450.00450.00450.0045-
08 July 20240.00450.00450.00450.00450.0045-
05 July 20240.00500.00500.00450.00450.0045501,000
04 July 20240.00400.00450.00400.00450.00451,550,000
03 July 20240.00450.00500.00450.00450.00451,606,908
02 July 20240.00400.00400.00400.00400.0040166,554
01 July 20240.00400.00400.00400.00400.0040250,000
28 June 20240.00400.00450.00400.00400.00403,461,998
27 June 20240.00450.00450.00400.00400.004012,920,857
26 June 20240.00500.00500.00400.00500.005012,203,215
25 June 20240.00450.00450.00450.00450.0045267,179
24 June 20240.00400.00500.00400.00500.00501,268,391
21 June 20240.00500.00500.00450.00500.00503,190,051
20 June 20240.00500.00500.00500.00500.00502,602,735
19 June 20240.00500.00550.00400.00500.005029,263,703
18 June 20240.00500.00500.00500.00500.0050-
17 June 20240.00500.00500.00500.00500.0050-
14 June 20240.00600.00600.00500.00500.0050649,348
13 June 20240.00500.00500.00500.00500.00501,800,000
12 June 20240.00500.00500.00500.00500.0050445,368
11 June 20240.00600.00600.00500.00500.00501,564,571
07 June 20240.00500.00500.00500.00500.0050554,443
06 June 20240.00500.00500.00500.00500.00502,771,665
05 June 20240.00600.00600.00500.00500.0050614,546
04 June 20240.00550.00550.00550.00550.00551,500,000
03 June 20240.00600.00600.00500.00500.0050112,533
31 May 20240.00600.00600.00600.00600.00607,028,027
30 May 20240.00600.00600.00600.00600.0060215,000
29 May 20240.00700.00700.00600.00700.00705,624,873
28 May 20240.00700.00700.00600.00600.00601,945,997
27 May 20240.00600.00600.00600.00600.00604,575,438
24 May 20240.00600.00600.00600.00600.006050,000
23 May 20240.00600.00650.00600.00600.00601,295,000
22 May 20240.00600.00600.00600.00600.00602,933,820
21 May 20240.00600.00600.00600.00600.0060-
20 May 20240.00600.00600.00600.00600.0060796,071
17 May 20240.00600.00600.00600.00600.00602,435,441
16 May 20240.00600.00700.00600.00600.00604,078,830
15 May 20240.00600.00600.00550.00600.00603,906,296
14 May 20240.00600.00650.00600.00600.0060248,471
13 May 20240.00500.00650.00500.00600.006014,363,076
10 May 20240.00500.00500.00500.00500.0050885,714
09 May 20240.00550.00550.00550.00550.0055-
08 May 20240.00600.00600.00550.00550.0055288,576
07 May 20240.00500.00500.00500.00500.005066,666
06 May 20240.00600.00600.00550.00550.00551,833,921
03 May 20240.00600.00600.00500.00600.00601,530,735
02 May 20240.00600.00600.00500.00600.00603,210,923
01 May 20240.00550.00550.00550.00550.0055375,000
30 Apr 20240.00550.00600.00550.00600.006095,000
29 Apr 20240.00600.00600.00500.00600.00601,635,164
26 Apr 20240.00600.00600.00500.00500.005014,719,600
24 Apr 20240.00600.00600.00600.00600.0060433,593
23 Apr 20240.00700.00700.00650.00650.0065575,585
22 Apr 20240.00600.00600.00600.00600.0060522,365
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...