Australia markets open in 4 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.02400.02500.02400.02500.02504,626,576
19 Jan 20220.02500.02500.02400.02400.02404,756,120
18 Jan 20220.02600.02600.02400.02500.02505,286,845
17 Jan 20220.02700.02700.02500.02500.02508,988,128
14 Jan 20220.02600.02650.02500.02500.02504,132,687
13 Jan 20220.02600.02700.02600.02600.026012,633,719
12 Jan 20220.02600.03100.02400.02600.026052,596,338
11 Jan 20220.02600.02650.02500.02600.02607,727,394
10 Jan 20220.02500.02800.02500.02600.026015,593,602
07 Jan 20220.02600.02600.02400.02400.02404,589,794
06 Jan 20220.02600.02700.02400.02400.02404,767,173
05 Jan 20220.02600.02700.02500.02600.02604,607,650
04 Jan 20220.02400.02700.02400.02500.02506,958,513
31 Dec 20210.02300.02400.02300.02400.02401,939,857
30 Dec 20210.02500.02500.02200.02300.02306,208,800
29 Dec 20210.02400.02500.02400.02400.02402,161,507
24 Dec 20210.02400.02400.02300.02400.0240649,651
23 Dec 20210.02400.02400.02300.02300.02301,029,482
22 Dec 20210.02300.02400.02300.02400.02404,647,106
21 Dec 20210.02500.02500.02300.02300.02302,158,727
20 Dec 20210.02500.02500.02400.02400.02402,476,173
17 Dec 20210.02500.02500.02400.02400.02401,653,989
16 Dec 20210.02500.02600.02450.02500.02503,789,285
15 Dec 20210.02700.02800.02400.02400.02406,977,370
14 Dec 20210.02500.02700.02450.02600.02608,507,449
13 Dec 20210.02600.02600.02400.02400.02403,557,433
10 Dec 20210.02700.02700.02500.02500.02501,092,000
09 Dec 20210.02700.02700.02500.02600.02602,230,200
08 Dec 20210.02700.02800.02700.02700.02701,430,621
07 Dec 20210.02600.02700.02500.02500.025011,646,855
06 Dec 20210.02600.02700.02400.02600.02609,509,884
03 Dec 20210.02600.02700.02400.02400.02404,079,437
02 Dec 20210.02700.02800.02600.02600.02606,692,179
01 Dec 20210.02800.02900.02600.02750.027514,532,357
30 Nov 20210.02600.03000.02600.02800.028014,516,512
29 Nov 20210.02350.02700.02350.02600.026010,880,396
26 Nov 20210.02600.02700.02400.02400.02409,151,088
25 Nov 20210.02800.02900.02500.02600.026014,644,382
24 Nov 20210.03000.03000.02800.02800.02805,289,845
23 Nov 20210.02900.03000.02800.03000.03009,185,646
22 Nov 20210.02900.03000.02900.03000.03007,443,989
19 Nov 20210.03100.03100.02900.02900.02906,903,876
18 Nov 20210.03000.03100.02900.03000.03004,154,606
17 Nov 20210.03100.03100.02900.03000.030010,888,339
16 Nov 20210.03100.03100.03000.03000.03004,549,675
15 Nov 20210.03100.03200.03000.03100.031013,961,929
12 Nov 20210.02900.03400.02900.03100.031032,173,491
11 Nov 20210.02800.02950.02800.02900.02906,595,573
10 Nov 20210.03000.03050.02800.02900.029010,975,346
09 Nov 20210.03100.03150.03000.03000.030012,614,975
08 Nov 20210.03000.03100.02900.03000.030010,395,426
05 Nov 20210.03100.03100.02900.03000.030013,597,375
04 Nov 20210.03300.03300.03100.03100.031025,468,326
03 Nov 20210.03100.03100.02900.03000.030010,867,792
02 Nov 20210.03000.03150.02900.03000.030017,132,424
01 Nov 20210.03000.03000.02800.02900.02906,103,780
29 Oct 20210.02900.03050.02900.03000.03007,935,302
28 Oct 20210.03100.03100.02900.02900.029010,669,489
27 Oct 20210.03200.03200.03000.03100.03107,924,763
26 Oct 20210.03300.03500.03150.03200.032010,998,721
25 Oct 20210.03300.03400.03100.03300.033012,665,580
22 Oct 20210.03500.03600.03300.03300.03308,219,373
21 Oct 20210.03300.03600.03300.03500.035023,720,263
20 Oct 20210.03300.03300.03100.03300.03307,755,108
19 Oct 20210.03300.03400.03200.03300.03308,090,170
18 Oct 20210.03200.03400.03200.03200.032012,159,241
15 Oct 20210.03300.03300.03100.03200.032010,544,836
14 Oct 20210.03500.03600.03300.03300.033033,094,980
13 Oct 20210.02800.03100.02800.03000.030042,351,413
12 Oct 20210.02600.02600.02400.02400.024010,510,943
11 Oct 20210.02700.02700.02600.02600.02604,042,780
08 Oct 20210.02700.02700.02600.02600.02605,576,763
07 Oct 20210.02800.02800.02600.02600.026017,679,372
06 Oct 20210.02800.02900.02700.02800.02802,484,479
05 Oct 20210.02900.03000.02700.02800.02805,502,561
04 Oct 20210.02800.02900.02800.02900.029010,292,804
01 Oct 20210.02700.02950.02700.02700.027021,700,665
30 Sept 20210.02900.03000.02700.02700.027010,379,060
29 Sept 20210.02800.02900.02600.02800.028019,219,172
28 Sept 20210.03200.03300.02900.02900.029019,816,215
27 Sept 20210.03400.03500.02900.03000.030024,485,813
24 Sept 20210.03500.03600.03400.03400.03408,035,188
23 Sept 20210.03600.03600.03400.03400.034013,879,247
22 Sept 20210.03700.03700.03400.03500.035025,969,043
21 Sept 20210.03200.04200.03100.03800.038057,350,120
20 Sept 20210.04010.04010.03540.03630.036344,829,050
17 Sept 20210.04380.04380.03820.04290.0429104,554,647
16 Sept 20210.03450.04380.03350.04380.043887,876,346
15 Sept 20210.03170.03260.02980.03170.031713,595,693
14 Sept 20210.03450.03450.03070.03170.031727,835,629
13 Sept 20210.03260.03450.03070.03350.033569,942,172
10 Sept 20210.02520.02980.02520.02980.029831,819,847
09 Sept 20210.02520.02610.02420.02420.02428,484,692
08 Sept 20210.02700.02700.02610.02610.02619,654,043
07 Sept 20210.02700.02790.02520.02790.027930,664,465
06 Sept 20210.02900.03050.02800.03000.030052,901,851
03 Sept 20210.02500.02750.02500.02700.027068,036,466
02 Sept 20210.02200.02400.02200.02300.023026,039,840
01 Sept 20210.02000.02200.01900.02100.021023,879,827
31 Aug 20210.02100.02100.01800.01900.019015,045,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...