Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,735,200
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,735,200
28 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	433,332
27 Nov 2023	0.0080	0.0085	0.0080	0.0085	0.0085	3,180,184
24 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	434,939
23 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	1,422,422
22 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,589,253
21 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	5,061,555
20 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Nov 2023	0.0085	0.0085	0.0080	0.0080	0.0080	649,992
16 Nov 2023	0.0090	0.0090	0.0080	0.0080	0.0080	4,449,083
15 Nov 2023	0.0080	0.0100	0.0080	0.0090	0.0090	27,511,570
14 Nov 2023	0.0080	0.0080	0.0075	0.0080	0.0080	2,493,277
13 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,250,000
10 Nov 2023	0.0070	0.0080	0.0070	0.0075	0.0075	2,004,234
09 Nov 2023	0.0080	0.0080	0.0070	0.0070	0.0070	845,332
08 Nov 2023	0.0080	0.0080	0.0075	0.0080	0.0080	979,939
07 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	17,074
06 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
03 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	127,000
02 Nov 2023	0.0080	0.0080	0.0070	0.0075	0.0075	928,756
01 Nov 2023	0.0075	0.0075	0.0070	0.0070	0.0070	14,993,090
31 Oct 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,088,879
30 Oct 2023	0.0080	0.0080	0.0075	0.0075	0.0075	525,000
27 Oct 2023	0.0080	0.0080	0.0070	0.0070	0.0070	14,769,855
26 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
25 Oct 2023	0.0090	0.0090	0.0080	0.0080	0.0080	4,526,676
24 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
23 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
19 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	214,787
18 Oct 2023	0.0090	0.0090	0.0085	0.0085	0.0085	79,362
17 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	915,555
16 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,018,446
13 Oct 2023	0.0085	0.0085	0.0085	0.0085	0.0085	1,000,000
12 Oct 2023	0.0090	0.0090	0.0085	0.0085	0.0085	692,000
11 Oct 2023	0.0080	0.0090	0.0080	0.0090	0.0090	876,000
10 Oct 2023	0.0080	0.0085	0.0080	0.0085	0.0085	563,116
09 Oct 2023	0.0090	0.0090	0.0080	0.0080	0.0080	3,499,485
06 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,761,333
05 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,658,855
04 Oct 2023	0.0100	0.0100	0.0090	0.0090	0.0090	13,134,513
03 Oct 2023	0.0100	0.0100	0.0090	0.0100	0.0100	10,972,258
02 Oct 2023	0.0110	0.0110	0.0105	0.0110	0.0110	2,643,876
29 Sept 2023	0.0100	0.0110	0.0100	0.0110	0.0110	16,491,774
28 Sept 2023	0.0100	0.0100	0.0090	0.0100	0.0100	4,104,321
27 Sept 2023	0.0100	0.0100	0.0090	0.0100	0.0100	8,220,491
26 Sept 2023	0.0090	0.0100	0.0090	0.0100	0.0100	5,207,872
25 Sept 2023	0.0090	0.0090	0.0085	0.0090	0.0090	10,160,111
22 Sept 2023	0.0090	0.0090	0.0085	0.0090	0.0090	1,350,010
21 Sept 2023	0.0090	0.0090	0.0085	0.0085	0.0085	653,824
20 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,633,438
19 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	6,129,289
18 Sept 2023	0.0100	0.0100	0.0080	0.0090	0.0090	12,277,872
15 Sept 2023	0.0100	0.0110	0.0095	0.0100	0.0100	24,664,234
14 Sept 2023	0.0080	0.0095	0.0080	0.0080	0.0080	29,574,658
13 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	4,172,934
12 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,602,609
11 Sept 2023	0.0090	0.0095	0.0090	0.0090	0.0090	9,670,638
08 Sept 2023	0.0080	0.0100	0.0080	0.0090	0.0090	21,985,370
07 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,933,886
06 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,226,975
05 Sept 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,471,001
04 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	6,986,461
01 Sept 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,048,209
31 Aug 2023	0.0075	0.0075	0.0070	0.0070	0.0070	956,479
30 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	450,341
29 Aug 2023	0.0070	0.0080	0.0070	0.0075	0.0075	1,580,087
28 Aug 2023	0.0080	0.0080	0.0075	0.0075	0.0075	1,092,500
25 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,558,869
24 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,795,066
23 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	827,160
22 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,946,258
21 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,811,606
18 Aug 2023	0.0075	0.0075	0.0070	0.0075	0.0075	1,450,000
17 Aug 2023	0.0080	0.0080	0.0075	0.0075	0.0075	2,576,427
16 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	14,180,810
15 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,837,462
14 Aug 2023	0.0080	0.0085	0.0080	0.0080	0.0080	4,127,989
11 Aug 2023	0.0080	0.0080	0.0075	0.0075	0.0075	2,327,265
10 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,900,000
09 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	38,500
08 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	570,971
07 Aug 2023	0.0080	0.0085	0.0070	0.0080	0.0080	3,962,806
04 Aug 2023	0.0070	0.0085	0.0070	0.0080	0.0080	33,450,178
03 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	1,313,714
02 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	838,967
01 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,793,345
31 July 2023	0.0070	0.0070	0.0065	0.0065	0.0065	904,968
28 July 2023	0.0070	0.0075	0.0070	0.0075	0.0075	304,350
27 July 2023	0.0070	0.0075	0.0070	0.0070	0.0070	3,415,245
26 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	344,197
25 July 2023	0.0075	0.0075	0.0070	0.0070	0.0070	123,802
24 July 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,082,131
21 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	103,175
20 July 2023	0.0070	0.0075	0.0070	0.0070	0.0070	557,793
19 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,961,444
18 July 2023	0.0075	0.0080	0.0075	0.0075	0.0075	313,085
17 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	6,764,747
14 July 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,693,614
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6618-0.0032(-0.49%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.53+1.12(+1.47%)

GOLD2,063.00+2.80(+0.14%)

Bitcoin AUD57,703.96+1,289.52(+2.29%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GTI Energy Limited (GTR.AX)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6618
-0.0032(-0.49%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.53
+1.12(+1.47%)

GOLD
2,063.00
+2.80(+0.14%)

Bitcoin AUD
57,703.96
+1,289.52(+2.29%)