GTI Energy Limited (GTR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0055

-0.0010

(-15.38%)

At close: 03:45PM AEST

Time period:

28 Apr 2023 - 28 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	0.0055	0.0055	0.0055	5,562,635
24 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	915,000
23 Apr 2024	0.0065	0.0065	0.0060	0.0065	0.0065	797,663
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	248,125
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	236,920
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	75,000
15 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	663,800
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,529,826
11 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	4,300,365
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,262
09 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	3,476,356
08 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	34,294,390
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,507,532
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	767,816
03 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	7,572,912
02 Apr 2024	0.0075	0.0075	0.0075	0.0075	0.0075	1,600,000
28 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	340,000
27 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,152,132
26 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,872,289
25 Mar 2024	0.0070	0.0080	0.0070	0.0075	0.0075	1,032,731
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,250
21 Mar 2024	0.0080	0.0080	0.0075	0.0080	0.0080	1,190,809
20 Mar 2024	0.0080	0.0080	0.0070	0.0075	0.0075	589,583
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	426,467
15 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	6,585,000
14 Mar 2024	0.0080	0.0085	0.0080	0.0085	0.0085	720,000
13 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	5,408,952
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	499,999
11 Mar 2024	0.0085	0.0085	0.0080	0.0080	0.0080	1,403,875
08 Mar 2024	0.0085	0.0090	0.0085	0.0085	0.0085	2,200,000
07 Mar 2024	0.0085	0.0085	0.0080	0.0080	0.0080	1,251,629
06 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	3,407,296
05 Mar 2024	0.0080	0.0085	0.0080	0.0080	0.0080	3,785,204
04 Mar 2024	0.0085	0.0090	0.0085	0.0085	0.0085	2,618,732
01 Mar 2024	0.0085	0.0085	0.0080	0.0085	0.0085	1,346,111
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	666,666
28 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	2,824,411
27 Feb 2024	0.0095	0.0095	0.0090	0.0090	0.0090	474,550
26 Feb 2024	0.0090	0.0095	0.0090	0.0095	0.0095	2,451,465
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,360,000
22 Feb 2024	0.0090	0.0095	0.0090	0.0090	0.0090	560,000
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,490,345
20 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,800,000
19 Feb 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,579,914
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	591,619
15 Feb 2024	0.0100	0.0100	0.0095	0.0095	0.0095	1,477,098
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,364,304
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,361,811
12 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	3,246,065
09 Feb 2024	0.0110	0.0110	0.0105	0.0105	0.0105	1,222,227
08 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,091,636
07 Feb 2024	0.0100	0.0110	0.0100	0.0105	0.0105	2,938,663
06 Feb 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,595,772
05 Feb 2024	0.0110	0.0110	0.0105	0.0105	0.0105	2,195,018
02 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	4,369,022
01 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	496,050
31 Jan 2024	0.0095	0.0110	0.0095	0.0110	0.0110	4,190,230
30 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	6,255,087
29 Jan 2024	0.0100	0.0100	0.0090	0.0095	0.0095	11,837,883
25 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	5,405,166
24 Jan 2024	0.0115	0.0120	0.0110	0.0110	0.0110	12,235,608
23 Jan 2024	0.0110	0.0115	0.0110	0.0110	0.0110	5,291,180
22 Jan 2024	0.0110	0.0120	0.0110	0.0115	0.0115	6,764,414
19 Jan 2024	0.0125	0.0125	0.0115	0.0120	0.0120	5,660,792
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0130	0.0145	0.0130	0.0140	0.0140	17,678,361
16 Jan 2024	0.0125	0.0150	0.0125	0.0140	0.0140	24,976,516
15 Jan 2024	0.0110	0.0125	0.0110	0.0125	0.0125	26,972,468
12 Jan 2024	0.0095	0.0110	0.0095	0.0100	0.0100	7,875,167
11 Jan 2024	0.0090	0.0095	0.0090	0.0090	0.0090	5,525,555
10 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,162,170
09 Jan 2024	0.0090	0.0090	0.0085	0.0085	0.0085	1,322,582
08 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	1,868,736
05 Jan 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,270,000
04 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	724,535
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	164,968
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,066,667
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	390,277
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	548,130
22 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	931,250
21 Dec 2023	0.0090	0.0090	0.0075	0.0080	0.0080	933,160
20 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	541,503
19 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	116,667
18 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	827,356
15 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	1,435,788
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,681,660
12 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	60,000
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	225,000
08 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	147,950
07 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	781,868
06 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	610,000
05 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	355,333
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	880,020
01 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,500,000
30 Nov 2023	0.0080	0.0080	0.0075	0.0080	0.0080	7,236,172
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,787.76+1,365.67(+1.42%)

GTI Energy Limited (GTR.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,787.76
+1,365.67(+1.42%)