Australia markets closed

GTI Energy Ltd (GTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.01200.01200.01100.01200.01205,770,649
01 Dec 2022------
30 Nov 20220.01200.01200.01200.01200.01207,310,722
29 Nov 20220.01300.01300.01200.01200.01202,590,977
28 Nov 20220.01400.01400.01200.01300.01308,505,707
25 Nov 20220.01350.01350.01300.01350.0135646,534
24 Nov 20220.01400.01400.01300.01350.01351,485,101
23 Nov 20220.01500.01500.01300.01300.01309,585,565
22 Nov 20220.01400.01450.01400.01450.0145865,691
21 Nov 20220.01400.01500.01400.01400.01401,266,960
18 Nov 20220.01400.01500.01400.01400.01401,306,629
17 Nov 20220.01500.01500.01400.01400.01401,751,079
16 Nov 20220.01400.01500.01400.01500.0150613,469
15 Nov 20220.01500.01500.01450.01450.0145245,808
14 Nov 20220.01500.01500.01400.01400.01401,995,206
11 Nov 20220.01400.01450.01400.01400.0140721,162
10 Nov 20220.01500.01500.01400.01400.0140874,740
09 Nov 20220.01500.01500.01500.01500.0150135,095
08 Nov 20220.01500.01500.01400.01400.01407,180,517
07 Nov 20220.01400.01500.01400.01400.0140877,449
04 Nov 20220.01500.01500.01400.01400.0140257,265
03 Nov 20220.01500.01500.01450.01500.01501,465,546
02 Nov 20220.01500.01500.01450.01500.01502,184,840
01 Nov 20220.01500.01500.01400.01400.0140259,333
31 Oct 20220.01600.01650.01400.01500.015023,944,240
28 Oct 20220.01600.01700.01600.01600.01606,654,818
27 Oct 20220.01600.01600.01600.01600.01601,372,011
26 Oct 20220.01700.01700.01600.01600.01603,326,327
25 Oct 20220.01600.01650.01600.01600.01603,431,139
24 Oct 20220.01600.01700.01600.01600.01601,367,296
21 Oct 20220.01600.01600.01600.01600.01607,534,387
20 Oct 20220.01600.01700.01500.01500.01506,943,512
19 Oct 20220.01600.01800.01600.01600.016015,441,968
18 Oct 20220.01500.01600.01500.01600.01604,968,949
17 Oct 20220.01500.01500.01450.01500.01507,112,237
14 Oct 20220.01600.01600.01500.01500.0150351,180
13 Oct 20220.01500.01550.01500.01500.01505,540,070
12 Oct 20220.01600.01600.01500.01500.0150225,554
11 Oct 20220.01600.01600.01600.01600.0160324,087
10 Oct 20220.01600.01700.01500.01500.01501,561,971
07 Oct 20220.01600.01700.01600.01650.01651,472,434
06 Oct 20220.01600.01600.01600.01600.01601,817,967
05 Oct 20220.01700.01700.01500.01500.01505,094,512
04 Oct 20220.01600.01600.01500.01600.01608,943,134
03 Oct 20220.01700.01700.01500.01500.015015,196,611
30 Sept 20220.01700.01700.01600.01600.01603,455,597
29 Sept 20220.01800.01800.01700.01700.01701,567,599
28 Sept 20220.01800.01900.01700.01700.01708,197,587
27 Sept 20220.01600.01700.01600.01700.01703,236,344
26 Sept 20220.01800.01800.01600.01700.01706,107,553
23 Sept 20220.02000.02000.01800.01800.018017,883,366
21 Sept 20220.02000.02050.01900.02000.02005,195,381
20 Sept 20220.02000.02050.02000.02000.0200778,456
19 Sept 20220.02100.02200.02000.02000.02009,018,468
16 Sept 20220.02100.02200.02050.02100.021012,443,128
15 Sept 20220.02100.02250.02000.02000.020027,830,352
14 Sept 20220.01900.02000.01800.01900.01909,248,301
13 Sept 20220.02000.02200.02000.02000.02008,622,627
12 Sept 20220.02200.02200.02000.02000.02009,145,732
09 Sept 20220.02300.02300.02200.02200.02207,194,818
08 Sept 20220.02100.02300.02000.02100.021019,569,093
07 Sept 20220.02100.02100.01900.02100.02109,258,446
06 Sept 20220.02000.02100.02000.02100.02108,228,409
05 Sept 20220.01800.02100.01800.02000.020017,341,107
02 Sept 20220.01800.01900.01800.01900.01902,157,758
01 Sept 20220.02000.02000.01800.01800.018019,361,551
31 Aug 20220.02100.02150.02000.02000.020036,524,904
30 Aug 20220.01800.02100.01800.02000.020058,775,342
29 Aug 20220.01600.01700.01600.01600.01603,316,892
26 Aug 20220.01800.01800.01650.01700.017010,096,253
25 Aug 20220.01700.01900.01700.01800.018023,375,176
24 Aug 20220.01500.01600.01500.01500.01505,794,401
23 Aug 20220.01600.01600.01450.01500.01507,730,583
22 Aug 20220.01500.01600.01500.01600.01603,845,105
19 Aug 20220.01600.01600.01500.01600.01604,190,820
18 Aug 20220.01600.01600.01400.01500.015015,637,404
17 Aug 20220.01700.01700.01550.01600.016011,970,399
16 Aug 20220.01700.01700.01600.01700.01705,043,766
15 Aug 20220.01700.01800.01700.01700.01706,366,137
12 Aug 20220.01900.01900.01700.01700.01704,771,365
11 Aug 20220.01900.01900.01800.01900.01903,006,787
10 Aug 20220.01800.01800.01750.01800.01803,249,986
09 Aug 20220.01800.01850.01800.01800.01804,293,989
08 Aug 20220.01700.01850.01700.01800.01804,901,611
05 Aug 20220.01700.01800.01700.01700.01701,450,851
04 Aug 20220.01700.01750.01600.01700.01705,199,399
03 Aug 20220.01600.01650.01600.01600.01603,605,613
02 Aug 20220.01700.01750.01600.01600.01604,603,676
01 Aug 20220.01900.01900.01700.01700.01701,366,214
29 July 20220.01800.01900.01800.01800.018018,313,885
28 July 20220.01600.01800.01600.01700.017012,284,215
27 July 20220.01500.01700.01500.01500.01503,364,469
26 July 20220.01500.01600.01450.01500.01509,345,810
25 July 20220.01500.01500.01400.01400.01402,948,198
22 July 20220.01400.01500.01400.01500.01502,595,012
21 July 20220.01500.01500.01450.01500.01502,499,700
20 July 20220.01400.01500.01400.01500.01505,218,851
19 July 20220.01400.01450.01400.01400.01402,328,272
18 July 20220.01300.01500.01300.01400.01402,444,067
15 July 20220.01300.01400.01300.01300.01301,782,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...