Australia markets open in 7 hours 37 minutes

GTI Energy Limited (GTR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 02:46PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.00900.00900.00900.00900.00901,490,345
21 Feb 20240.00900.00900.00900.00900.00901,490,345
20 Feb 20240.01000.01000.00900.00900.00901,800,000
19 Feb 20240.00950.01000.00900.00900.00901,579,914
16 Feb 20240.01000.01000.01000.01000.0100591,619
15 Feb 20240.01000.01000.00950.00950.00951,477,098
14 Feb 20240.01000.01000.01000.01000.01005,364,304
13 Feb 20240.01000.01000.01000.01000.01003,361,811
12 Feb 20240.01000.01100.01000.01000.01003,246,065
09 Feb 20240.01100.01100.01050.01050.01051,222,227
08 Feb 20240.01100.01200.01100.01200.01204,091,636
07 Feb 20240.01000.01100.01000.01050.01052,938,663
06 Feb 20240.01000.01050.01000.01000.01001,595,772
05 Feb 20240.01100.01100.01050.01050.01052,195,018
02 Feb 20240.01100.01200.01100.01100.01104,369,022
01 Feb 20240.01000.01100.01000.01000.0100496,050
31 Jan 20240.00950.01100.00950.01100.01104,190,230
30 Jan 20240.01000.01000.00900.00900.00906,255,087
29 Jan 20240.01000.01000.00900.00950.009511,837,883
25 Jan 20240.01100.01100.01000.01000.01005,405,166
24 Jan 20240.01150.01200.01100.01100.011012,235,608
23 Jan 20240.01100.01150.01100.01100.01105,291,180
22 Jan 20240.01100.01200.01100.01150.01156,764,414
19 Jan 20240.01250.01250.01150.01200.01205,660,792
18 Jan 2024------
17 Jan 20240.01300.01450.01300.01400.014017,678,361
16 Jan 20240.01250.01500.01250.01400.014024,976,516
15 Jan 20240.01100.01250.01100.01250.012526,972,468
12 Jan 20240.00950.01100.00950.01000.01007,875,167
11 Jan 20240.00900.00950.00900.00900.00905,525,555
10 Jan 20240.00900.01000.00900.00900.00901,162,170
09 Jan 20240.00900.00900.00850.00850.00851,322,582
08 Jan 20240.00900.00900.00850.00900.00901,868,736
05 Jan 20240.00900.00950.00900.00900.00901,270,000
04 Jan 20240.00900.00900.00900.00900.0090724,535
03 Jan 20240.00800.00800.00800.00800.0080164,968
02 Jan 20240.00800.00800.00800.00800.00801,066,667
29 Dec 20230.00800.00800.00800.00800.0080390,277
28 Dec 2023------
27 Dec 20230.00800.00800.00800.00800.0080548,130
22 Dec 20230.00800.00800.00750.00750.0075931,250
21 Dec 20230.00900.00900.00750.00800.0080933,160
20 Dec 20230.00800.00900.00800.00800.0080541,503
19 Dec 20230.00900.00900.00800.00800.0080116,667
18 Dec 20230.00750.00800.00750.00800.0080827,356
15 Dec 20230.00800.00900.00800.00800.00801,435,788
14 Dec 2023------
13 Dec 20230.00800.00800.00750.00800.00801,681,660
12 Dec 20230.00750.00750.00750.00750.007560,000
11 Dec 20230.00800.00800.00800.00800.0080225,000
08 Dec 20230.00800.00800.00750.00750.0075147,950
07 Dec 20230.00800.00800.00700.00700.0070781,868
06 Dec 20230.00750.00750.00750.00750.0075610,000
05 Dec 20230.00800.00800.00800.00800.0080355,333
04 Dec 20230.00800.00800.00800.00800.0080880,020
01 Dec 20230.00900.00900.00800.00800.00801,500,000
30 Nov 20230.00800.00800.00750.00800.00807,236,172
29 Nov 20230.00800.00850.00800.00800.00805,957,300
28 Nov 20230.00800.00850.00800.00800.00801,462,610
27 Nov 20230.00800.00850.00800.00800.00802,721,111
24 Nov 20230.00850.00850.00800.00800.00804,695,523
23 Nov 20230.00800.00850.00800.00800.00805,606,382
22 Nov 20230.00850.00850.00800.00800.00809,552,400
21 Nov 20230.00850.00850.00800.00850.00851,126,713
20 Nov 20230.00800.00850.00800.00850.00852,796,192
17 Nov 20230.00800.00850.00800.00800.0080790,000
16 Nov 20230.00900.00900.00800.00850.00856,694,445
15 Nov 20230.00800.01000.00800.00900.009016,345,435
14 Nov 20230.00700.00800.00700.00800.00802,835,853
13 Nov 20230.00700.00800.00700.00700.0070763,844
10 Nov 20230.00700.00750.00700.00750.0075154,362
09 Nov 20230.00800.00800.00700.00750.00754,285,764
08 Nov 20230.00750.00800.00750.00800.00801,363,336
07 Nov 2023------
06 Nov 2023------
03 Nov 2023------
02 Nov 20230.00700.00750.00700.00700.0070251,900
01 Nov 20230.00700.00800.00700.00700.007011,021,927
31 Oct 2023------
30 Oct 20230.00700.00800.00700.00800.0080650,000
27 Oct 20230.00800.00800.00700.00750.00753,725,070
26 Oct 20230.00800.00800.00800.00800.0080282,666
25 Oct 20230.00850.00850.00800.00800.00803,285,045
24 Oct 20230.00800.00800.00800.00800.00804,335,543
23 Oct 20230.00800.00800.00800.00800.0080280,000
20 Oct 20230.00800.00800.00800.00800.0080466,038
19 Oct 20230.00800.00850.00800.00850.0085325,975
18 Oct 20230.00800.00850.00800.00850.0085-
17 Oct 2023------
16 Oct 20230.00900.00900.00800.00900.0090814,545
13 Oct 20230.00800.00800.00800.00800.008087,788
12 Oct 20230.00900.00900.00900.00900.009068,000
11 Oct 20230.00850.00850.00850.00850.00851,120,090
10 Oct 20230.00850.00900.00850.00900.00902,463,941
09 Oct 20230.00900.00900.00850.00900.00902,773,358
06 Oct 20230.00900.00900.00900.00900.0090945,009
05 Oct 20230.00900.00900.00900.00900.00903,090,466
04 Oct 20230.00900.00900.00900.00900.009010,658,300
03 Oct 20230.01000.01000.00900.00900.00906,555,378
02 Oct 20230.01100.01100.01000.01100.01101,919,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...