News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

GTI Energy Ltd (GTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0120	0.0120	0.0110	0.0120	0.0120	5,770,649
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,310,722
29 Nov 2022	0.0130	0.0130	0.0120	0.0120	0.0120	2,590,977
28 Nov 2022	0.0140	0.0140	0.0120	0.0130	0.0130	8,505,707
25 Nov 2022	0.0135	0.0135	0.0130	0.0135	0.0135	646,534
24 Nov 2022	0.0140	0.0140	0.0130	0.0135	0.0135	1,485,101
23 Nov 2022	0.0150	0.0150	0.0130	0.0130	0.0130	9,585,565
22 Nov 2022	0.0140	0.0145	0.0140	0.0145	0.0145	865,691
21 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,266,960
18 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	1,306,629
17 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,751,079
16 Nov 2022	0.0140	0.0150	0.0140	0.0150	0.0150	613,469
15 Nov 2022	0.0150	0.0150	0.0145	0.0145	0.0145	245,808
14 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,995,206
11 Nov 2022	0.0140	0.0145	0.0140	0.0140	0.0140	721,162
10 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	874,740
09 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	135,095
08 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	7,180,517
07 Nov 2022	0.0140	0.0150	0.0140	0.0140	0.0140	877,449
04 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	257,265
03 Nov 2022	0.0150	0.0150	0.0145	0.0150	0.0150	1,465,546
02 Nov 2022	0.0150	0.0150	0.0145	0.0150	0.0150	2,184,840
01 Nov 2022	0.0150	0.0150	0.0140	0.0140	0.0140	259,333
31 Oct 2022	0.0160	0.0165	0.0140	0.0150	0.0150	23,944,240
28 Oct 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,654,818
27 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,372,011
26 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	3,326,327
25 Oct 2022	0.0160	0.0165	0.0160	0.0160	0.0160	3,431,139
24 Oct 2022	0.0160	0.0170	0.0160	0.0160	0.0160	1,367,296
21 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	7,534,387
20 Oct 2022	0.0160	0.0170	0.0150	0.0150	0.0150	6,943,512
19 Oct 2022	0.0160	0.0180	0.0160	0.0160	0.0160	15,441,968
18 Oct 2022	0.0150	0.0160	0.0150	0.0160	0.0160	4,968,949
17 Oct 2022	0.0150	0.0150	0.0145	0.0150	0.0150	7,112,237
14 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	351,180
13 Oct 2022	0.0150	0.0155	0.0150	0.0150	0.0150	5,540,070
12 Oct 2022	0.0160	0.0160	0.0150	0.0150	0.0150	225,554
11 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	324,087
10 Oct 2022	0.0160	0.0170	0.0150	0.0150	0.0150	1,561,971
07 Oct 2022	0.0160	0.0170	0.0160	0.0165	0.0165	1,472,434
06 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,817,967
05 Oct 2022	0.0170	0.0170	0.0150	0.0150	0.0150	5,094,512
04 Oct 2022	0.0160	0.0160	0.0150	0.0160	0.0160	8,943,134
03 Oct 2022	0.0170	0.0170	0.0150	0.0150	0.0150	15,196,611
30 Sept 2022	0.0170	0.0170	0.0160	0.0160	0.0160	3,455,597
29 Sept 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,567,599
28 Sept 2022	0.0180	0.0190	0.0170	0.0170	0.0170	8,197,587
27 Sept 2022	0.0160	0.0170	0.0160	0.0170	0.0170	3,236,344
26 Sept 2022	0.0180	0.0180	0.0160	0.0170	0.0170	6,107,553
23 Sept 2022	0.0200	0.0200	0.0180	0.0180	0.0180	17,883,366
21 Sept 2022	0.0200	0.0205	0.0190	0.0200	0.0200	5,195,381
20 Sept 2022	0.0200	0.0205	0.0200	0.0200	0.0200	778,456
19 Sept 2022	0.0210	0.0220	0.0200	0.0200	0.0200	9,018,468
16 Sept 2022	0.0210	0.0220	0.0205	0.0210	0.0210	12,443,128
15 Sept 2022	0.0210	0.0225	0.0200	0.0200	0.0200	27,830,352
14 Sept 2022	0.0190	0.0200	0.0180	0.0190	0.0190	9,248,301
13 Sept 2022	0.0200	0.0220	0.0200	0.0200	0.0200	8,622,627
12 Sept 2022	0.0220	0.0220	0.0200	0.0200	0.0200	9,145,732
09 Sept 2022	0.0230	0.0230	0.0220	0.0220	0.0220	7,194,818
08 Sept 2022	0.0210	0.0230	0.0200	0.0210	0.0210	19,569,093
07 Sept 2022	0.0210	0.0210	0.0190	0.0210	0.0210	9,258,446
06 Sept 2022	0.0200	0.0210	0.0200	0.0210	0.0210	8,228,409
05 Sept 2022	0.0180	0.0210	0.0180	0.0200	0.0200	17,341,107
02 Sept 2022	0.0180	0.0190	0.0180	0.0190	0.0190	2,157,758
01 Sept 2022	0.0200	0.0200	0.0180	0.0180	0.0180	19,361,551
31 Aug 2022	0.0210	0.0215	0.0200	0.0200	0.0200	36,524,904
30 Aug 2022	0.0180	0.0210	0.0180	0.0200	0.0200	58,775,342
29 Aug 2022	0.0160	0.0170	0.0160	0.0160	0.0160	3,316,892
26 Aug 2022	0.0180	0.0180	0.0165	0.0170	0.0170	10,096,253
25 Aug 2022	0.0170	0.0190	0.0170	0.0180	0.0180	23,375,176
24 Aug 2022	0.0150	0.0160	0.0150	0.0150	0.0150	5,794,401
23 Aug 2022	0.0160	0.0160	0.0145	0.0150	0.0150	7,730,583
22 Aug 2022	0.0150	0.0160	0.0150	0.0160	0.0160	3,845,105
19 Aug 2022	0.0160	0.0160	0.0150	0.0160	0.0160	4,190,820
18 Aug 2022	0.0160	0.0160	0.0140	0.0150	0.0150	15,637,404
17 Aug 2022	0.0170	0.0170	0.0155	0.0160	0.0160	11,970,399
16 Aug 2022	0.0170	0.0170	0.0160	0.0170	0.0170	5,043,766
15 Aug 2022	0.0170	0.0180	0.0170	0.0170	0.0170	6,366,137
12 Aug 2022	0.0190	0.0190	0.0170	0.0170	0.0170	4,771,365
11 Aug 2022	0.0190	0.0190	0.0180	0.0190	0.0190	3,006,787
10 Aug 2022	0.0180	0.0180	0.0175	0.0180	0.0180	3,249,986
09 Aug 2022	0.0180	0.0185	0.0180	0.0180	0.0180	4,293,989
08 Aug 2022	0.0170	0.0185	0.0170	0.0180	0.0180	4,901,611
05 Aug 2022	0.0170	0.0180	0.0170	0.0170	0.0170	1,450,851
04 Aug 2022	0.0170	0.0175	0.0160	0.0170	0.0170	5,199,399
03 Aug 2022	0.0160	0.0165	0.0160	0.0160	0.0160	3,605,613
02 Aug 2022	0.0170	0.0175	0.0160	0.0160	0.0160	4,603,676
01 Aug 2022	0.0190	0.0190	0.0170	0.0170	0.0170	1,366,214
29 July 2022	0.0180	0.0190	0.0180	0.0180	0.0180	18,313,885
28 July 2022	0.0160	0.0180	0.0160	0.0170	0.0170	12,284,215
27 July 2022	0.0150	0.0170	0.0150	0.0150	0.0150	3,364,469
26 July 2022	0.0150	0.0160	0.0145	0.0150	0.0150	9,345,810
25 July 2022	0.0150	0.0150	0.0140	0.0140	0.0140	2,948,198
22 July 2022	0.0140	0.0150	0.0140	0.0150	0.0150	2,595,012
21 July 2022	0.0150	0.0150	0.0145	0.0150	0.0150	2,499,700
20 July 2022	0.0140	0.0150	0.0140	0.0150	0.0150	5,218,851
19 July 2022	0.0140	0.0145	0.0140	0.0140	0.0140	2,328,272
18 July 2022	0.0130	0.0150	0.0130	0.0140	0.0140	2,444,067
15 July 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,782,103
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6812-0.0005(-0.07%)

OIL80.19-1.03(-1.27%)

GOLD1,812.70-2.50(-0.14%)

BTC-AUD24,959.61-93.01(-0.37%)

News that makes you smarter and richer... For free.

GTI Energy Ltd (GTR.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6812
-0.0005(-0.07%)

OIL
80.19
-1.03(-1.27%)

GOLD
1,812.70
-2.50(-0.14%)

BTC-AUD
24,959.61
-93.01(-0.37%)