Australia markets close in 5 hours 46 minutes

GTI Energy Ltd (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130+0.0010 (+8.33%)
As of 10:04AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20220.01300.01300.01300.01300.013088,888
24 June 20220.01300.01300.01200.01200.01206,221,708
23 June 20220.01300.01300.01100.01200.012012,284,006
22 June 20220.01400.01400.01300.01300.01306,413,445
21 June 20220.01400.01400.01300.01300.01303,357,583
20 June 20220.01500.01500.01300.01300.013022,821,947
17 June 20220.01600.01600.01500.01500.01503,824,783
16 June 20220.01500.01600.01500.01550.01553,296,025
15 June 20220.01500.01600.01500.01500.01501,529,011
14 June 20220.01600.01600.01500.01600.01608,796,390
10 June 20220.01700.01800.01650.01700.01707,678,235
09 June 20220.02000.02000.01800.01900.019018,793,896
08 June 20220.01600.01900.01600.01900.019041,082,738
07 June 20220.01500.01550.01500.01500.0150849,076
06 June 20220.01600.01600.01500.01500.01505,387,969
03 June 20220.01700.01700.01600.01600.01606,270,890
02 June 20220.01600.01600.01600.01600.01603,112,170
01 June 20220.01800.01800.01600.01600.016010,170,997
31 May 20220.01800.01800.01650.01700.01704,922,268
30 May 20220.01600.01800.01600.01800.018010,656,395
27 May 20220.01600.01700.01600.01600.01602,100,730
26 May 20220.01600.01700.01600.01600.01602,779,684
25 May 20220.01600.01700.01600.01700.01705,594,909
24 May 20220.01600.01700.01600.01600.01602,053,850
23 May 20220.01700.01700.01500.01500.01504,316,669
20 May 20220.01600.01700.01500.01700.01703,227,740
19 May 20220.01500.01600.01500.01600.016010,613,877
18 May 20220.01600.01700.01600.01700.01705,535,325
17 May 20220.01600.01650.01600.01600.01608,347,180
16 May 20220.01700.01700.01600.01600.016011,956,333
13 May 20220.01500.01600.01500.01500.01506,920,948
12 May 20220.01600.01600.01500.01500.01502,318,765
11 May 20220.01600.01650.01600.01600.01603,844,276
10 May 20220.01500.01700.01500.01600.01608,984,186
09 May 20220.01800.01800.01600.01600.016026,747,405
06 May 20220.01800.01900.01750.01800.01809,638,567
05 May 20220.01900.01950.01800.01900.01903,174,462
04 May 20220.02000.02000.01800.01800.01805,701,045
03 May 20220.02000.02000.01900.01900.019010,451,717
02 May 20220.02000.02000.01900.02000.02001,705,225
29 Apr 20220.02000.02100.01900.01900.01909,769,822
28 Apr 20220.02100.02100.01900.01900.019012,304,730
27 Apr 20220.02000.02200.02000.02000.02006,295,690
26 Apr 20220.02100.02150.02000.02100.021012,809,799
22 Apr 20220.02200.02250.02150.02200.022014,928,495
21 Apr 20220.02200.02400.02200.02200.02208,942,785
20 Apr 20220.02300.02400.02200.02200.02204,964,381
19 Apr 20220.02500.02500.02200.02300.023024,600,358
14 Apr 20220.02500.02550.02400.02400.024010,088,519
13 Apr 20220.02400.02600.02400.02400.024028,723,844
12 Apr 20220.02600.02600.02400.02500.02507,891,493
11 Apr 20220.02600.02800.02500.02500.025027,164,289
08 Apr 20220.02700.02700.02500.02600.026022,014,998
07 Apr 20220.02600.02800.02500.02500.025017,356,267
06 Apr 20220.02500.02700.02400.02600.026019,896,826
05 Apr 20220.02500.02500.02500.02500.0250-
04 Apr 20220.02500.02500.02500.02500.0250-
01 Apr 20220.02500.02550.02400.02500.02505,631,878
31 Mar 20220.02400.02500.02400.02500.025011,709,362
30 Mar 20220.02400.02400.02300.02300.023011,996,416
29 Mar 20220.03000.03000.02400.02500.025044,982,343
28 Mar 20220.03000.03000.02800.02800.02806,502,188
25 Mar 20220.03300.03300.02800.03000.030017,205,132
24 Mar 20220.03200.03400.03150.03200.032015,458,873
23 Mar 20220.03200.03300.03000.03200.032013,295,124
22 Mar 20220.02900.03200.02900.03200.032022,426,259
21 Mar 20220.02900.03000.02700.02800.028011,936,527
18 Mar 20220.02300.02900.02300.02800.028046,397,951
17 Mar 20220.02300.02400.02150.02200.02208,546,444
16 Mar 20220.02300.02300.02100.02100.02104,335,097
15 Mar 20220.02400.02400.02200.02200.02206,969,634
14 Mar 20220.02400.02400.02350.02400.024012,748,026
11 Mar 20220.02300.02400.02300.02400.02408,570,063
10 Mar 20220.02200.02400.02150.02200.022031,555,498
09 Mar 20220.02000.02000.01900.02000.02002,895,930
08 Mar 20220.02100.02100.01900.01900.01901,145,324
07 Mar 20220.02000.02000.02000.02000.02003,064,561
04 Mar 20220.02100.02200.01800.02000.020017,864,945
03 Mar 20220.02200.02200.02100.02200.02202,540,802
02 Mar 20220.02100.02200.02100.02200.02201,718,956
01 Mar 20220.02100.02200.02050.02100.02109,147,396
28 Feb 20220.01900.02150.01900.01900.019010,810,041
25 Feb 20220.01800.01850.01800.01800.01803,717,851
24 Feb 20220.01900.01900.01700.01700.01704,910,571
23 Feb 20220.01800.01900.01800.01800.01805,916,067
22 Feb 20220.02000.02000.01800.01800.018017,558,677
21 Feb 20220.02100.02100.01900.02000.02008,206,708
18 Feb 20220.02100.02200.02050.02100.02103,295,256
17 Feb 20220.02100.02200.02100.02100.02101,903,500
16 Feb 20220.02200.02200.02100.02100.02101,636,021
15 Feb 20220.02100.02200.02100.02100.02101,573,624
14 Feb 20220.02200.02300.02100.02100.02104,745,878
11 Feb 20220.02300.02300.02300.02300.02302,738,560
10 Feb 20220.02400.02400.02300.02300.02306,133,458
09 Feb 20220.02200.02300.02200.02200.02202,075,381
08 Feb 20220.02100.02350.02100.02200.02209,434,454
07 Feb 20220.02200.02200.02100.02100.0210519,815
04 Feb 20220.02100.02100.02050.02100.02103,807,368
03 Feb 20220.02200.02200.02100.02100.02102,963,560
02 Feb 20220.02200.02200.02000.02000.02002,202,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...