GTI Energy Limited (GTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

As of 02:57PM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	14,719,600
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	433,593
23 Apr 2024	0.0070	0.0070	0.0065	0.0065	0.0065	575,585
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	522,365
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	90,000
18 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	572,892
17 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	600,000
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	668,784
15 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,301,409
12 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	900,864
11 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	505,989
10 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,053,156
09 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	3,306,010
08 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	269,728
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	9,148,208
04 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,608,006
03 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	6,859,822
02 Apr 2024	0.0070	0.0080	0.0070	0.0075	0.0075	773,664
28 Mar 2024	0.0075	0.0075	0.0075	0.0075	0.0075	25,000
27 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	226,666
26 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,525,150
25 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,634,320
22 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,828,001
21 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	468,874
20 Mar 2024	0.0080	0.0080	0.0075	0.0075	0.0075	738,560
19 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	622,500
18 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,521,276
15 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,317,066
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	112,939
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,831,222
12 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	116,276
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,190,000
08 Mar 2024	0.0090	0.0090	0.0085	0.0085	0.0085	3,192,600
07 Mar 2024	0.0090	0.0090	0.0085	0.0085	0.0085	301,093
06 Mar 2024	0.0090	0.0090	0.0080	0.0080	0.0080	415,996
05 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,493,706
04 Mar 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,658,814
01 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	819,727
29 Feb 2024	0.0085	0.0085	0.0085	0.0085	0.0085	77,777
28 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,363,826
27 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	11,556,809
26 Feb 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,852,521
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,077,249
22 Feb 2024	0.0100	0.0100	0.0090	0.0095	0.0095	247,320
21 Feb 2024	0.0090	0.0100	0.0090	0.0095	0.0095	1,106,666
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,716,720
19 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	410,469
16 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	811,813
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,548,414
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,753,934
13 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,673,732
12 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	651,189
09 Feb 2024	0.0110	0.0110	0.0105	0.0110	0.0110	2,579,914
08 Feb 2024	0.0110	0.0120	0.0100	0.0120	0.0120	5,682,634
07 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	653,221
06 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,438,584
05 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,502,704
02 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	8,998,810
01 Feb 2024	0.0110	0.0110	0.0100	0.0105	0.0105	728,076
31 Jan 2024	0.0100	0.0110	0.0095	0.0110	0.0110	6,663,575
30 Jan 2024	0.0100	0.0100	0.0090	0.0095	0.0095	761,954
29 Jan 2024	0.0110	0.0110	0.0090	0.0100	0.0100	16,951,252
25 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	12,884,959
24 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	19,726,557
23 Jan 2024	0.0110	0.0115	0.0110	0.0110	0.0110	571,591
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,153,846
19 Jan 2024	0.0120	0.0125	0.0115	0.0120	0.0120	5,116,228
18 Jan 2024	0.0130	0.0135	0.0110	0.0120	0.0120	19,258,453
17 Jan 2024	0.0130	0.0145	0.0130	0.0130	0.0130	34,244,184
16 Jan 2024	0.0130	0.0150	0.0130	0.0130	0.0130	43,764,144
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	19,827,431
12 Jan 2024	0.0090	0.0110	0.0090	0.0100	0.0100	20,815,771
11 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,470,667
10 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,713,728
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	606,952
08 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,794,446
05 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,541,002
04 Jan 2024	0.0085	0.0100	0.0080	0.0100	0.0100	13,526,219
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	201,314
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,145,333
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	496,533
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	956,250
22 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,695,533
21 Dec 2023	0.0090	0.0090	0.0070	0.0070	0.0070	4,200,319
20 Dec 2023	0.0080	0.0090	0.0075	0.0090	0.0090	1,429,877
19 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	649,860
18 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	4,561,559
15 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	4,059,642
14 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,350,000
13 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,100,738
12 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700,000
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,123
08 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	739,375
07 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,514,596
06 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	310,875
05 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	253,000
04 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,801,250
01 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	7,630,000
30 Nov 2023	0.0080	0.0090	0.0075	0.0090	0.0090	15,052,108
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,830.10-107.40(-1.35%)

ASX 2007,569.00-114.00(-1.48%)

AUD/USD0.6537+0.0014(+0.21%)

OIL83.92+0.35(+0.42%)

GOLD2,349.50+7.00(+0.30%)

Bitcoin AUD98,254.21+181.52(+0.19%)

GTI Energy Limited (GTR.AX)

ALL ORDS
7,830.10
-107.40(-1.35%)

ASX 200
7,569.00
-114.00(-1.48%)

AUD/USD
0.6537
+0.0014(+0.21%)

OIL
83.92
+0.35(+0.42%)

GOLD
2,349.50
+7.00(+0.30%)

Bitcoin AUD
98,254.21
+181.52(+0.19%)