Get our best money-saving hacks and pro tips now

GTI Energy Ltd (GTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
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
09 Jan 2023	0.0120	0.0120	0.0110	0.0120	0.0120	4,645,567
06 Jan 2023	0.0110	0.0120	0.0100	0.0110	0.0110	2,323,035
05 Jan 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,475,519
04 Jan 2023	0.0110	0.0115	0.0100	0.0110	0.0110	5,646,418
03 Jan 2023	0.0110	0.0115	0.0110	0.0110	0.0110	1,341,599
30 Dec 2022	0.0110	0.0115	0.0110	0.0110	0.0110	1,058,632
29 Dec 2022	0.0115	0.0115	0.0110	0.0110	0.0110	643,757
28 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	765,037
23 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,020,146
22 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	10,441,570
21 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	652,061
20 Dec 2022	0.0110	0.0120	0.0110	0.0110	0.0110	821,236
19 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,305,853
16 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	2,283,617
15 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,362,816
14 Dec 2022	0.0100	0.0115	0.0100	0.0110	0.0110	1,244,613
13 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,945,939
12 Dec 2022	0.0110	0.0120	0.0110	0.0110	0.0110	4,369,161
09 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	5,437,725
08 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	5,124,761
07 Dec 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,750,891
06 Dec 2022	0.0115	0.0115	0.0100	0.0110	0.0110	13,217,298
05 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,661,319
02 Dec 2022	0.0120	0.0125	0.0110	0.0120	0.0120	5,770,649
01 Dec 2022	0.0125	0.0125	0.0120	0.0120	0.0120	1,640,000
30 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,310,722
29 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	2,590,977
28 Nov 2022	0.0140	0.0140	0.0120	0.0130	0.0130	8,505,707
25 Nov 2022	0.0135	0.0135	0.0130	0.0135	0.0135	646,534
24 Nov 2022	0.0140	0.0140	0.0130	0.0135	0.0135	1,485,101
23 Nov 2022	0.0150	0.0150	0.0130	0.0130	0.0130	9,585,565
22 Nov 2022	0.0140	0.0145	0.0140	0.0145	0.0145	865,691
21 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,266,960
18 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,306,629
17 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,751,079
16 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	613,469
15 Nov 2022	0.0150	0.0150	0.0145	0.0145	0.0145	245,808
14 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,995,206
11 Nov 2022	0.0140	0.0145	0.0140	0.0140	0.0140	721,162
10 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	874,740
09 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	135,095
08 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	7,180,517
07 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	877,449
04 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	257,265
03 Nov 2022	0.0150	0.0150	0.0145	0.0150	0.0150	1,465,546
02 Nov 2022	0.0150	0.0150	0.0145	0.0150	0.0150	2,184,840
01 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	259,333
31 Oct 2022	0.0160	0.0165	0.0140	0.0150	0.0150	23,944,240
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6676+0.0002(+0.0280%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.50-0.17(-0.24%)

GOLD1,945.90+4.80(+0.25%)

BTC-AUD42,532.33+629.45(+1.50%)

Get our best money-saving hacks and pro tips now

GTI Energy Ltd (GTR.AX)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6676
+0.0002(+0.0280%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.50
-0.17(-0.24%)

GOLD
1,945.90
+4.80(+0.25%)

BTC-AUD
42,532.33
+629.45(+1.50%)