GTI Resources Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	0.0240	0.0250	0.0240	0.0250	0.0250	4,626,576
19 Jan 2022	0.0250	0.0250	0.0240	0.0240	0.0240	4,756,120
18 Jan 2022	0.0260	0.0260	0.0240	0.0250	0.0250	5,286,845
17 Jan 2022	0.0270	0.0270	0.0250	0.0250	0.0250	8,988,128
14 Jan 2022	0.0260	0.0265	0.0250	0.0250	0.0250	4,132,687
13 Jan 2022	0.0260	0.0270	0.0260	0.0260	0.0260	12,633,719
12 Jan 2022	0.0260	0.0310	0.0240	0.0260	0.0260	52,596,338
11 Jan 2022	0.0260	0.0265	0.0250	0.0260	0.0260	7,727,394
10 Jan 2022	0.0250	0.0280	0.0250	0.0260	0.0260	15,593,602
07 Jan 2022	0.0260	0.0260	0.0240	0.0240	0.0240	4,589,794
06 Jan 2022	0.0260	0.0270	0.0240	0.0240	0.0240	4,767,173
05 Jan 2022	0.0260	0.0270	0.0250	0.0260	0.0260	4,607,650
04 Jan 2022	0.0240	0.0270	0.0240	0.0250	0.0250	6,958,513
31 Dec 2021	0.0230	0.0240	0.0230	0.0240	0.0240	1,939,857
30 Dec 2021	0.0250	0.0250	0.0220	0.0230	0.0230	6,208,800
29 Dec 2021	0.0240	0.0250	0.0240	0.0240	0.0240	2,161,507
24 Dec 2021	0.0240	0.0240	0.0230	0.0240	0.0240	649,651
23 Dec 2021	0.0240	0.0240	0.0230	0.0230	0.0230	1,029,482
22 Dec 2021	0.0230	0.0240	0.0230	0.0240	0.0240	4,647,106
21 Dec 2021	0.0250	0.0250	0.0230	0.0230	0.0230	2,158,727
20 Dec 2021	0.0250	0.0250	0.0240	0.0240	0.0240	2,476,173
17 Dec 2021	0.0250	0.0250	0.0240	0.0240	0.0240	1,653,989
16 Dec 2021	0.0250	0.0260	0.0245	0.0250	0.0250	3,789,285
15 Dec 2021	0.0270	0.0280	0.0240	0.0240	0.0240	6,977,370
14 Dec 2021	0.0250	0.0270	0.0245	0.0260	0.0260	8,507,449
13 Dec 2021	0.0260	0.0260	0.0240	0.0240	0.0240	3,557,433
10 Dec 2021	0.0270	0.0270	0.0250	0.0250	0.0250	1,092,000
09 Dec 2021	0.0270	0.0270	0.0250	0.0260	0.0260	2,230,200
08 Dec 2021	0.0270	0.0280	0.0270	0.0270	0.0270	1,430,621
07 Dec 2021	0.0260	0.0270	0.0250	0.0250	0.0250	11,646,855
06 Dec 2021	0.0260	0.0270	0.0240	0.0260	0.0260	9,509,884
03 Dec 2021	0.0260	0.0270	0.0240	0.0240	0.0240	4,079,437
02 Dec 2021	0.0270	0.0280	0.0260	0.0260	0.0260	6,692,179
01 Dec 2021	0.0280	0.0290	0.0260	0.0275	0.0275	14,532,357
30 Nov 2021	0.0260	0.0300	0.0260	0.0280	0.0280	14,516,512
29 Nov 2021	0.0235	0.0270	0.0235	0.0260	0.0260	10,880,396
26 Nov 2021	0.0260	0.0270	0.0240	0.0240	0.0240	9,151,088
25 Nov 2021	0.0280	0.0290	0.0250	0.0260	0.0260	14,644,382
24 Nov 2021	0.0300	0.0300	0.0280	0.0280	0.0280	5,289,845
23 Nov 2021	0.0290	0.0300	0.0280	0.0300	0.0300	9,185,646
22 Nov 2021	0.0290	0.0300	0.0290	0.0300	0.0300	7,443,989
19 Nov 2021	0.0310	0.0310	0.0290	0.0290	0.0290	6,903,876
18 Nov 2021	0.0300	0.0310	0.0290	0.0300	0.0300	4,154,606
17 Nov 2021	0.0310	0.0310	0.0290	0.0300	0.0300	10,888,339
16 Nov 2021	0.0310	0.0310	0.0300	0.0300	0.0300	4,549,675
15 Nov 2021	0.0310	0.0320	0.0300	0.0310	0.0310	13,961,929
12 Nov 2021	0.0290	0.0340	0.0290	0.0310	0.0310	32,173,491
11 Nov 2021	0.0280	0.0295	0.0280	0.0290	0.0290	6,595,573
10 Nov 2021	0.0300	0.0305	0.0280	0.0290	0.0290	10,975,346
09 Nov 2021	0.0310	0.0315	0.0300	0.0300	0.0300	12,614,975
08 Nov 2021	0.0300	0.0310	0.0290	0.0300	0.0300	10,395,426
05 Nov 2021	0.0310	0.0310	0.0290	0.0300	0.0300	13,597,375
04 Nov 2021	0.0330	0.0330	0.0310	0.0310	0.0310	25,468,326
03 Nov 2021	0.0310	0.0310	0.0290	0.0300	0.0300	10,867,792
02 Nov 2021	0.0300	0.0315	0.0290	0.0300	0.0300	17,132,424
01 Nov 2021	0.0300	0.0300	0.0280	0.0290	0.0290	6,103,780
29 Oct 2021	0.0290	0.0305	0.0290	0.0300	0.0300	7,935,302
28 Oct 2021	0.0310	0.0310	0.0290	0.0290	0.0290	10,669,489
27 Oct 2021	0.0320	0.0320	0.0300	0.0310	0.0310	7,924,763
26 Oct 2021	0.0330	0.0350	0.0315	0.0320	0.0320	10,998,721
25 Oct 2021	0.0330	0.0340	0.0310	0.0330	0.0330	12,665,580
22 Oct 2021	0.0350	0.0360	0.0330	0.0330	0.0330	8,219,373
21 Oct 2021	0.0330	0.0360	0.0330	0.0350	0.0350	23,720,263
20 Oct 2021	0.0330	0.0330	0.0310	0.0330	0.0330	7,755,108
19 Oct 2021	0.0330	0.0340	0.0320	0.0330	0.0330	8,090,170
18 Oct 2021	0.0320	0.0340	0.0320	0.0320	0.0320	12,159,241
15 Oct 2021	0.0330	0.0330	0.0310	0.0320	0.0320	10,544,836
14 Oct 2021	0.0350	0.0360	0.0330	0.0330	0.0330	33,094,980
13 Oct 2021	0.0280	0.0310	0.0280	0.0300	0.0300	42,351,413
12 Oct 2021	0.0260	0.0260	0.0240	0.0240	0.0240	10,510,943
11 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	4,042,780
08 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	5,576,763
07 Oct 2021	0.0280	0.0280	0.0260	0.0260	0.0260	17,679,372
06 Oct 2021	0.0280	0.0290	0.0270	0.0280	0.0280	2,484,479
05 Oct 2021	0.0290	0.0300	0.0270	0.0280	0.0280	5,502,561
04 Oct 2021	0.0280	0.0290	0.0280	0.0290	0.0290	10,292,804
01 Oct 2021	0.0270	0.0295	0.0270	0.0270	0.0270	21,700,665
30 Sept 2021	0.0290	0.0300	0.0270	0.0270	0.0270	10,379,060
29 Sept 2021	0.0280	0.0290	0.0260	0.0280	0.0280	19,219,172
28 Sept 2021	0.0320	0.0330	0.0290	0.0290	0.0290	19,816,215
27 Sept 2021	0.0340	0.0350	0.0290	0.0300	0.0300	24,485,813
24 Sept 2021	0.0350	0.0360	0.0340	0.0340	0.0340	8,035,188
23 Sept 2021	0.0360	0.0360	0.0340	0.0340	0.0340	13,879,247
22 Sept 2021	0.0370	0.0370	0.0340	0.0350	0.0350	25,969,043
21 Sept 2021	0.0320	0.0420	0.0310	0.0380	0.0380	57,350,120
20 Sept 2021	0.0401	0.0401	0.0354	0.0363	0.0363	44,829,050
17 Sept 2021	0.0438	0.0438	0.0382	0.0429	0.0429	104,554,647
16 Sept 2021	0.0345	0.0438	0.0335	0.0438	0.0438	87,876,346
15 Sept 2021	0.0317	0.0326	0.0298	0.0317	0.0317	13,595,693
14 Sept 2021	0.0345	0.0345	0.0307	0.0317	0.0317	27,835,629
13 Sept 2021	0.0326	0.0345	0.0307	0.0335	0.0335	69,942,172
10 Sept 2021	0.0252	0.0298	0.0252	0.0298	0.0298	31,819,847
09 Sept 2021	0.0252	0.0261	0.0242	0.0242	0.0242	8,484,692
08 Sept 2021	0.0270	0.0270	0.0261	0.0261	0.0261	9,654,043
07 Sept 2021	0.0270	0.0279	0.0252	0.0279	0.0279	30,664,465
06 Sept 2021	0.0290	0.0305	0.0280	0.0300	0.0300	52,901,851
03 Sept 2021	0.0250	0.0275	0.0250	0.0270	0.0270	68,036,466
02 Sept 2021	0.0220	0.0240	0.0220	0.0230	0.0230	26,039,840
01 Sept 2021	0.0200	0.0220	0.0190	0.0210	0.0210	23,879,827
31 Aug 2021	0.0210	0.0210	0.0180	0.0190	0.0190	15,045,449
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7253+0.0041(+0.57%)

ASX 2007,342.40+9.90(+0.14%)

OIL87.12+0.16(+0.18%)

GOLD1,843.00-0.20(-0.01%)

BTC-AUD59,255.11+828.17(+1.42%)

GTI Resources Limited (GTR.AX)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7253
+0.0041(+0.57%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
87.12
+0.16(+0.18%)

GOLD
1,843.00
-0.20(-0.01%)

BTC-AUD
59,255.11
+828.17(+1.42%)