Australia Markets open in 8 hrs 47 mins

GTI Energy Ltd (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 20230.01100.01300.01100.01100.01105,794,950
21 Mar 20230.00890.01180.00890.01080.010813,654,818
20 Mar 20230.00980.00980.00890.00980.00981,085,995
17 Mar 20230.00890.01080.00890.00980.00988,673,236
16 Mar 20230.00930.00930.00790.00890.008914,682,458
15 Mar 20230.00890.00890.00890.00890.0089435,359
14 Mar 20230.00980.00980.00890.00980.00983,752,334
13 Mar 20230.00980.00980.00980.00980.0098-
10 Mar 20230.01000.01000.01000.01000.0100-
09 Mar 20230.01000.01000.01000.01000.0100-
08 Mar 20230.01000.01000.01000.01000.0100-
07 Mar 20230.01000.01000.01000.01000.0100-
06 Mar 20230.01000.01000.01000.01000.0100-
03 Mar 20230.01100.01100.01000.01000.0100607,713
02 Mar 20230.01100.01100.01000.01000.01003,736,392
01 Mar 20230.01000.01100.01000.01100.01101,904,640
28 Feb 20230.01000.01050.01000.01000.01001,957,099
27 Feb 20230.01100.01100.01000.01000.0100919,950
24 Feb 20230.01100.01150.01100.01100.0110142,482
23 Feb 20230.01100.01100.01100.01100.01101,434,411
22 Feb 20230.01200.01200.01100.01200.01206,433,899
21 Feb 20230.01200.01200.01100.01100.011012,950,054
20 Feb 20230.01100.01150.01100.01100.01102,012,718
17 Feb 20230.01100.01100.01000.01100.0110575,100
16 Feb 20230.01100.01100.01000.01000.01003,581,335
15 Feb 20230.01050.01050.01000.01050.0105737,846
14 Feb 20230.01150.01150.01100.01100.01107,514,334
13 Feb 20230.01200.01200.01100.01100.011018,186
10 Feb 20230.01200.01200.01100.01100.01101,021,080
09 Feb 20230.01200.01200.01200.01200.0120-
08 Feb 20230.01200.01200.01200.01200.0120-
07 Feb 20230.01100.01200.01100.01200.0120402,448
06 Feb 20230.01100.01200.01100.01100.01104,412,493
03 Feb 20230.01100.01200.01100.01200.01201,552,179
02 Feb 20230.01200.01200.01150.01200.01202,475,368
01 Feb 20230.01200.01200.01100.01200.01202,554,736
31 Jan 20230.01100.01200.01100.01200.01208,917,355
30 Jan 20230.01100.01200.01100.01200.01205,386,967
27 Jan 20230.01100.01100.01000.01000.01005,320,017
25 Jan 20230.01200.01200.01100.01100.011016,604,952
24 Jan 20230.01400.01400.01250.01250.01251,011,500
23 Jan 20230.01300.01300.01300.01300.01301,872,184
20 Jan 20230.01200.01300.01200.01300.0130458,376
19 Jan 20230.01300.01300.01300.01300.0130595,850
18 Jan 20230.01200.01300.01200.01300.013018,133,589
17 Jan 20230.01100.01200.01100.01200.0120837,835
16 Jan 20230.01100.01200.01100.01200.0120392,000
13 Jan 20230.01100.01100.01100.01100.0110214,568
12 Jan 20230.01200.01200.01100.01200.01203,171,701
11 Jan 20230.01100.01200.01100.01200.0120710,822
10 Jan 20230.01100.01200.01100.01100.01101,973,912
09 Jan 20230.01200.01200.01100.01200.01204,645,567
06 Jan 20230.01100.01200.01000.01100.01102,323,035
05 Jan 20230.01100.01100.01000.01100.01102,475,519
04 Jan 20230.01100.01150.01000.01100.01105,646,418
03 Jan 20230.01100.01150.01100.01100.01101,341,599
30 Dec 20220.01100.01150.01100.01100.01101,058,632
29 Dec 20220.01150.01150.01100.01100.0110643,757
28 Dec 20220.01200.01200.01100.01100.0110765,037
23 Dec 20220.01200.01200.01100.01100.01101,020,146
22 Dec 20220.01200.01200.01100.01100.011010,441,570
21 Dec 20220.01200.01200.01100.01100.0110652,061
20 Dec 20220.01100.01200.01100.01100.0110821,236
19 Dec 20220.01100.01100.01000.01100.01101,305,853
16 Dec 20220.01000.01100.01000.01100.01102,283,617
15 Dec 20220.01100.01100.01000.01100.01101,362,816
14 Dec 20220.01000.01150.01000.01100.01101,244,613
13 Dec 20220.01100.01100.01000.01100.01101,945,939
12 Dec 20220.01100.01200.01100.01100.01104,369,161
09 Dec 20220.01100.01100.01000.01000.01005,437,725
08 Dec 20220.01100.01100.01000.01100.01105,124,761
07 Dec 20220.01100.01100.01000.01100.01101,750,891
06 Dec 20220.01150.01150.01000.01100.011013,217,298
05 Dec 20220.01200.01200.01100.01100.01101,661,319
02 Dec 20220.01200.01250.01100.01200.01205,770,649
01 Dec 20220.01250.01250.01200.01200.01201,640,000
30 Nov 20220.01200.01200.01200.01200.01207,310,722
29 Nov 20220.01300.01300.01200.01200.01202,590,977
28 Nov 20220.01400.01400.01200.01300.01308,505,707
25 Nov 20220.01350.01350.01300.01350.0135646,534
24 Nov 20220.01400.01400.01300.01350.01351,485,101
23 Nov 20220.01500.01500.01300.01300.01309,585,565
22 Nov 20220.01400.01450.01400.01450.0145865,691
21 Nov 20220.01400.01500.01400.01400.01401,266,960
18 Nov 20220.01400.01500.01400.01400.01401,306,629
17 Nov 20220.01500.01500.01400.01400.01401,751,079
16 Nov 20220.01400.01500.01400.01500.0150613,469
15 Nov 20220.01500.01500.01450.01450.0145245,808
14 Nov 20220.01500.01500.01400.01400.01401,995,206
11 Nov 20220.01400.01450.01400.01400.0140721,162
10 Nov 20220.01500.01500.01400.01400.0140874,740
09 Nov 20220.01500.01500.01500.01500.0150135,095
08 Nov 20220.01500.01500.01400.01400.01407,180,517
07 Nov 20220.01400.01500.01400.01400.0140877,449
04 Nov 20220.01500.01500.01400.01400.0140257,265
03 Nov 20220.01500.01500.01450.01500.01501,465,546
02 Nov 20220.01500.01500.01450.01500.01502,184,840
01 Nov 20220.01500.01500.01400.01400.0140259,333
31 Oct 20220.01600.01650.01400.01500.015023,944,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...