Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	0.0130	0.0130	0.0130	0.0130	0.0130	88,888
24 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	6,221,708
23 June 2022	0.0130	0.0130	0.0110	0.0120	0.0120	12,284,006
22 June 2022	0.0140	0.0140	0.0130	0.0130	0.0130	6,413,445
21 June 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,357,583
20 June 2022	0.0150	0.0150	0.0130	0.0130	0.0130	22,821,947
17 June 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,824,783
16 June 2022	0.0150	0.0160	0.0150	0.0155	0.0155	3,296,025
15 June 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,529,011
14 June 2022	0.0160	0.0160	0.0150	0.0160	0.0160	8,796,390
10 June 2022	0.0170	0.0180	0.0165	0.0170	0.0170	7,678,235
09 June 2022	0.0200	0.0200	0.0180	0.0190	0.0190	18,793,896
08 June 2022	0.0160	0.0190	0.0160	0.0190	0.0190	41,082,738
07 June 2022	0.0150	0.0155	0.0150	0.0150	0.0150	849,076
06 June 2022	0.0160	0.0160	0.0150	0.0150	0.0150	5,387,969
03 June 2022	0.0170	0.0170	0.0160	0.0160	0.0160	6,270,890
02 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,112,170
01 June 2022	0.0180	0.0180	0.0160	0.0160	0.0160	10,170,997
31 May 2022	0.0180	0.0180	0.0165	0.0170	0.0170	4,922,268
30 May 2022	0.0160	0.0180	0.0160	0.0180	0.0180	10,656,395
27 May 2022	0.0160	0.0170	0.0160	0.0160	0.0160	2,100,730
26 May 2022	0.0160	0.0170	0.0160	0.0160	0.0160	2,779,684
25 May 2022	0.0160	0.0170	0.0160	0.0170	0.0170	5,594,909
24 May 2022	0.0160	0.0170	0.0160	0.0160	0.0160	2,053,850
23 May 2022	0.0170	0.0170	0.0150	0.0150	0.0150	4,316,669
20 May 2022	0.0160	0.0170	0.0150	0.0170	0.0170	3,227,740
19 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	10,613,877
18 May 2022	0.0160	0.0170	0.0160	0.0170	0.0170	5,535,325
17 May 2022	0.0160	0.0165	0.0160	0.0160	0.0160	8,347,180
16 May 2022	0.0170	0.0170	0.0160	0.0160	0.0160	11,956,333
13 May 2022	0.0150	0.0160	0.0150	0.0150	0.0150	6,920,948
12 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	2,318,765
11 May 2022	0.0160	0.0165	0.0160	0.0160	0.0160	3,844,276
10 May 2022	0.0150	0.0170	0.0150	0.0160	0.0160	8,984,186
09 May 2022	0.0180	0.0180	0.0160	0.0160	0.0160	26,747,405
06 May 2022	0.0180	0.0190	0.0175	0.0180	0.0180	9,638,567
05 May 2022	0.0190	0.0195	0.0180	0.0190	0.0190	3,174,462
04 May 2022	0.0200	0.0200	0.0180	0.0180	0.0180	5,701,045
03 May 2022	0.0200	0.0200	0.0190	0.0190	0.0190	10,451,717
02 May 2022	0.0200	0.0200	0.0190	0.0200	0.0200	1,705,225
29 Apr 2022	0.0200	0.0210	0.0190	0.0190	0.0190	9,769,822
28 Apr 2022	0.0210	0.0210	0.0190	0.0190	0.0190	12,304,730
27 Apr 2022	0.0200	0.0220	0.0200	0.0200	0.0200	6,295,690
26 Apr 2022	0.0210	0.0215	0.0200	0.0210	0.0210	12,809,799
22 Apr 2022	0.0220	0.0225	0.0215	0.0220	0.0220	14,928,495
21 Apr 2022	0.0220	0.0240	0.0220	0.0220	0.0220	8,942,785
20 Apr 2022	0.0230	0.0240	0.0220	0.0220	0.0220	4,964,381
19 Apr 2022	0.0250	0.0250	0.0220	0.0230	0.0230	24,600,358
14 Apr 2022	0.0250	0.0255	0.0240	0.0240	0.0240	10,088,519
13 Apr 2022	0.0240	0.0260	0.0240	0.0240	0.0240	28,723,844
12 Apr 2022	0.0260	0.0260	0.0240	0.0250	0.0250	7,891,493
11 Apr 2022	0.0260	0.0280	0.0250	0.0250	0.0250	27,164,289
08 Apr 2022	0.0270	0.0270	0.0250	0.0260	0.0260	22,014,998
07 Apr 2022	0.0260	0.0280	0.0250	0.0250	0.0250	17,356,267
06 Apr 2022	0.0250	0.0270	0.0240	0.0260	0.0260	19,896,826
05 Apr 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Apr 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Apr 2022	0.0250	0.0255	0.0240	0.0250	0.0250	5,631,878
31 Mar 2022	0.0240	0.0250	0.0240	0.0250	0.0250	11,709,362
30 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	11,996,416
29 Mar 2022	0.0300	0.0300	0.0240	0.0250	0.0250	44,982,343
28 Mar 2022	0.0300	0.0300	0.0280	0.0280	0.0280	6,502,188
25 Mar 2022	0.0330	0.0330	0.0280	0.0300	0.0300	17,205,132
24 Mar 2022	0.0320	0.0340	0.0315	0.0320	0.0320	15,458,873
23 Mar 2022	0.0320	0.0330	0.0300	0.0320	0.0320	13,295,124
22 Mar 2022	0.0290	0.0320	0.0290	0.0320	0.0320	22,426,259
21 Mar 2022	0.0290	0.0300	0.0270	0.0280	0.0280	11,936,527
18 Mar 2022	0.0230	0.0290	0.0230	0.0280	0.0280	46,397,951
17 Mar 2022	0.0230	0.0240	0.0215	0.0220	0.0220	8,546,444
16 Mar 2022	0.0230	0.0230	0.0210	0.0210	0.0210	4,335,097
15 Mar 2022	0.0240	0.0240	0.0220	0.0220	0.0220	6,969,634
14 Mar 2022	0.0240	0.0240	0.0235	0.0240	0.0240	12,748,026
11 Mar 2022	0.0230	0.0240	0.0230	0.0240	0.0240	8,570,063
10 Mar 2022	0.0220	0.0240	0.0215	0.0220	0.0220	31,555,498
09 Mar 2022	0.0200	0.0200	0.0190	0.0200	0.0200	2,895,930
08 Mar 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,145,324
07 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,064,561
04 Mar 2022	0.0210	0.0220	0.0180	0.0200	0.0200	17,864,945
03 Mar 2022	0.0220	0.0220	0.0210	0.0220	0.0220	2,540,802
02 Mar 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,718,956
01 Mar 2022	0.0210	0.0220	0.0205	0.0210	0.0210	9,147,396
28 Feb 2022	0.0190	0.0215	0.0190	0.0190	0.0190	10,810,041
25 Feb 2022	0.0180	0.0185	0.0180	0.0180	0.0180	3,717,851
24 Feb 2022	0.0190	0.0190	0.0170	0.0170	0.0170	4,910,571
23 Feb 2022	0.0180	0.0190	0.0180	0.0180	0.0180	5,916,067
22 Feb 2022	0.0200	0.0200	0.0180	0.0180	0.0180	17,558,677
21 Feb 2022	0.0210	0.0210	0.0190	0.0200	0.0200	8,206,708
18 Feb 2022	0.0210	0.0220	0.0205	0.0210	0.0210	3,295,256
17 Feb 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,903,500
16 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	1,636,021
15 Feb 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,573,624
14 Feb 2022	0.0220	0.0230	0.0210	0.0210	0.0210	4,745,878
11 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	2,738,560
10 Feb 2022	0.0240	0.0240	0.0230	0.0230	0.0230	6,133,458
09 Feb 2022	0.0220	0.0230	0.0220	0.0220	0.0220	2,075,381
08 Feb 2022	0.0210	0.0235	0.0210	0.0220	0.0220	9,434,454
07 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	519,815
04 Feb 2022	0.0210	0.0210	0.0205	0.0210	0.0210	3,807,368
03 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	2,963,560
02 Feb 2022	0.0220	0.0220	0.0200	0.0200	0.0200	2,202,829
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,825.10+62.70(+0.93%)

ASX 2006,638.50+59.80(+0.91%)

AUD/USD0.6942-0.0010(-0.14%)

OIL105.86-1.76(-1.64%)

GOLD1,831.80+1.50(+0.08%)

BTC-AUD30,335.25-733.10(-2.36%)

Explore inspiring leadership stories with Talent and Yahoo Finance

GTI Energy Ltd (GTR.AX)

ALL ORDS
6,825.10
+62.70(+0.93%)

ASX 200
6,638.50
+59.80(+0.91%)

AUD/USD
0.6942
-0.0010(-0.14%)

OIL
105.86
-1.76(-1.64%)

GOLD
1,831.80
+1.50(+0.08%)

BTC-AUD
30,335.25
-733.10(-2.36%)