Australia markets open in 9 hours 17 minutes

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.00800.00800.00800.00800.00802,735,200
29 Nov 20230.00800.00800.00800.00800.00802,735,200
28 Nov 20230.00900.00900.00800.00800.0080433,332
27 Nov 20230.00800.00850.00800.00850.00853,180,184
24 Nov 20230.00900.00900.00800.00800.0080434,939
23 Nov 20230.00800.00850.00800.00800.00801,422,422
22 Nov 20230.00900.00900.00800.00800.00802,589,253
21 Nov 20230.00900.00900.00800.00800.00805,061,555
20 Nov 20230.00800.00800.00800.00800.0080-
17 Nov 20230.00850.00850.00800.00800.0080649,992
16 Nov 20230.00900.00900.00800.00800.00804,449,083
15 Nov 20230.00800.01000.00800.00900.009027,511,570
14 Nov 20230.00800.00800.00750.00800.00802,493,277
13 Nov 20230.00700.00800.00700.00800.00802,250,000
10 Nov 20230.00700.00800.00700.00750.00752,004,234
09 Nov 20230.00800.00800.00700.00700.0070845,332
08 Nov 20230.00800.00800.00750.00800.0080979,939
07 Nov 20230.00700.00700.00700.00700.007017,074
06 Nov 20230.00700.00700.00700.00700.00701,000,000
03 Nov 20230.00700.00700.00700.00700.0070127,000
02 Nov 20230.00800.00800.00700.00750.0075928,756
01 Nov 20230.00750.00750.00700.00700.007014,993,090
31 Oct 20230.00700.00700.00700.00700.00701,088,879
30 Oct 20230.00800.00800.00750.00750.0075525,000
27 Oct 20230.00800.00800.00700.00700.007014,769,855
26 Oct 20230.00800.00800.00800.00800.0080200,000
25 Oct 20230.00900.00900.00800.00800.00804,526,676
24 Oct 20230.00800.00800.00800.00800.0080100,000
23 Oct 20230.00800.00800.00800.00800.0080-
20 Oct 20230.00800.00800.00800.00800.008075,000
19 Oct 20230.00800.00800.00800.00800.0080214,787
18 Oct 20230.00900.00900.00850.00850.008579,362
17 Oct 20230.00900.00900.00900.00900.0090915,555
16 Oct 20230.00800.00800.00800.00800.00802,018,446
13 Oct 20230.00850.00850.00850.00850.00851,000,000
12 Oct 20230.00900.00900.00850.00850.0085692,000
11 Oct 20230.00800.00900.00800.00900.0090876,000
10 Oct 20230.00800.00850.00800.00850.0085563,116
09 Oct 20230.00900.00900.00800.00800.00803,499,485
06 Oct 20230.00900.00900.00900.00900.00901,761,333
05 Oct 20230.00900.00900.00900.00900.00903,658,855
04 Oct 20230.01000.01000.00900.00900.009013,134,513
03 Oct 20230.01000.01000.00900.01000.010010,972,258
02 Oct 20230.01100.01100.01050.01100.01102,643,876
29 Sept 20230.01000.01100.01000.01100.011016,491,774
28 Sept 20230.01000.01000.00900.01000.01004,104,321
27 Sept 20230.01000.01000.00900.01000.01008,220,491
26 Sept 20230.00900.01000.00900.01000.01005,207,872
25 Sept 20230.00900.00900.00850.00900.009010,160,111
22 Sept 20230.00900.00900.00850.00900.00901,350,010
21 Sept 20230.00900.00900.00850.00850.0085653,824
20 Sept 20230.00900.00900.00800.00800.00802,633,438
19 Sept 20230.00900.00900.00900.00900.00906,129,289
18 Sept 20230.01000.01000.00800.00900.009012,277,872
15 Sept 20230.01000.01100.00950.01000.010024,664,234
14 Sept 20230.00800.00950.00800.00800.008029,574,658
13 Sept 20230.00800.00850.00800.00800.00804,172,934
12 Sept 20230.00900.00900.00800.00800.00801,602,609
11 Sept 20230.00900.00950.00900.00900.00909,670,638
08 Sept 20230.00800.01000.00800.00900.009021,985,370
07 Sept 20230.00700.00800.00700.00800.00803,933,886
06 Sept 20230.00800.00800.00700.00700.00703,226,975
05 Sept 20230.00800.00800.00750.00800.00801,471,001
04 Sept 20230.00800.00850.00800.00800.00806,986,461
01 Sept 20230.00700.00750.00700.00750.00751,048,209
31 Aug 20230.00750.00750.00700.00700.0070956,479
30 Aug 20230.00700.00800.00700.00800.0080450,341
29 Aug 20230.00700.00800.00700.00750.00751,580,087
28 Aug 20230.00800.00800.00750.00750.00751,092,500
25 Aug 20230.00700.00800.00700.00800.00801,558,869
24 Aug 20230.00800.00800.00800.00800.00801,795,066
23 Aug 20230.00800.00800.00800.00800.0080827,160
22 Aug 20230.00800.00800.00800.00800.00805,946,258
21 Aug 20230.00800.00800.00800.00800.00805,811,606
18 Aug 20230.00750.00750.00700.00750.00751,450,000
17 Aug 20230.00800.00800.00750.00750.00752,576,427
16 Aug 20230.00800.00800.00800.00800.008014,180,810
15 Aug 20230.00800.00800.00800.00800.00803,837,462
14 Aug 20230.00800.00850.00800.00800.00804,127,989
11 Aug 20230.00800.00800.00750.00750.00752,327,265
10 Aug 20230.00700.00800.00700.00800.00803,900,000
09 Aug 20230.00700.00700.00700.00700.007038,500
08 Aug 20230.00800.00800.00800.00800.0080570,971
07 Aug 20230.00800.00850.00700.00800.00803,962,806
04 Aug 20230.00700.00850.00700.00800.008033,450,178
03 Aug 20230.00700.00800.00700.00700.00701,313,714
02 Aug 20230.00700.00700.00700.00700.0070838,967
01 Aug 20230.00700.00700.00700.00700.00701,793,345
31 July 20230.00700.00700.00650.00650.0065904,968
28 July 20230.00700.00750.00700.00750.0075304,350
27 July 20230.00700.00750.00700.00700.00703,415,245
26 July 20230.00700.00700.00700.00700.0070344,197
25 July 20230.00750.00750.00700.00700.0070123,802
24 July 20230.00700.00750.00700.00750.00751,082,131
21 July 20230.00700.00700.00700.00700.0070103,175
20 July 20230.00700.00750.00700.00700.0070557,793
19 July 20230.00700.00700.00700.00700.00701,961,444
18 July 20230.00750.00800.00750.00750.0075313,085
17 July 20230.00700.00700.00700.00700.00706,764,747
14 July 20230.00800.00800.00700.00800.00802,693,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...