Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GTI Energy Limited (GTR.XA)

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

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 12:44PM AEDT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,500,000
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
29 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	5,957,300
28 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	1,462,610
27 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	2,721,111
24 Nov 2023	0.0085	0.0085	0.0080	0.0080	0.0080	4,695,523
23 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	5,606,382
22 Nov 2023	0.0085	0.0085	0.0080	0.0080	0.0080	9,552,400
21 Nov 2023	0.0085	0.0085	0.0080	0.0085	0.0085	1,126,713
20 Nov 2023	0.0080	0.0085	0.0080	0.0085	0.0085	2,796,192
17 Nov 2023	0.0080	0.0085	0.0080	0.0080	0.0080	790,000
16 Nov 2023	0.0090	0.0090	0.0080	0.0085	0.0085	6,694,445
15 Nov 2023	0.0080	0.0100	0.0080	0.0090	0.0090	16,345,435
14 Nov 2023	0.0070	0.0080	0.0070	0.0080	0.0080	2,835,853
13 Nov 2023	0.0070	0.0080	0.0070	0.0070	0.0070	763,844
10 Nov 2023	0.0070	0.0075	0.0070	0.0075	0.0075	154,362
09 Nov 2023	0.0080	0.0080	0.0070	0.0075	0.0075	4,285,764
08 Nov 2023	0.0075	0.0080	0.0075	0.0080	0.0080	1,363,336
07 Nov 2023	-	-	-	-	-	-
06 Nov 2023	-	-	-	-	-	-
03 Nov 2023	-	-	-	-	-	-
02 Nov 2023	0.0070	0.0075	0.0070	0.0070	0.0070	251,900
01 Nov 2023	0.0070	0.0080	0.0070	0.0070	0.0070	11,021,927
31 Oct 2023	-	-	-	-	-	-
30 Oct 2023	0.0070	0.0080	0.0070	0.0080	0.0080	650,000
27 Oct 2023	0.0080	0.0080	0.0070	0.0075	0.0075	3,725,070
26 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	282,666
25 Oct 2023	0.0085	0.0085	0.0080	0.0080	0.0080	3,285,045
24 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,335,543
23 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	280,000
20 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	466,038
19 Oct 2023	0.0080	0.0085	0.0080	0.0085	0.0085	325,975
18 Oct 2023	0.0080	0.0085	0.0080	0.0085	0.0085	-
17 Oct 2023	-	-	-	-	-	-
16 Oct 2023	0.0090	0.0090	0.0080	0.0090	0.0090	814,545
13 Oct 2023	0.0080	0.0080	0.0080	0.0080	0.0080	87,788
12 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	68,000
11 Oct 2023	0.0085	0.0085	0.0085	0.0085	0.0085	1,120,090
10 Oct 2023	0.0085	0.0090	0.0085	0.0090	0.0090	2,463,941
09 Oct 2023	0.0090	0.0090	0.0085	0.0090	0.0090	2,773,358
06 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	945,009
05 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,090,466
04 Oct 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,658,300
03 Oct 2023	0.0100	0.0100	0.0090	0.0090	0.0090	6,555,378
02 Oct 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,919,750
29 Sept 2023	0.0110	0.0120	0.0100	0.0120	0.0120	9,126,147
28 Sept 2023	0.0100	0.0110	0.0095	0.0100	0.0100	4,106,667
27 Sept 2023	0.0095	0.0110	0.0090	0.0100	0.0100	-
26 Sept 2023	0.0090	0.0110	0.0090	0.0090	0.0090	4,236,390
25 Sept 2023	0.0090	0.0100	0.0085	0.0090	0.0090	5,239,707
22 Sept 2023	0.0085	0.0090	0.0085	0.0090	0.0090	180,542
21 Sept 2023	0.0090	0.0090	0.0085	0.0090	0.0090	1,162,758
20 Sept 2023	-	-	-	-	-	-
19 Sept 2023	0.0090	0.0110	0.0085	0.0090	0.0090	9,760,479
18 Sept 2023	0.0100	0.0110	0.0090	0.0110	0.0110	8,185,840
15 Sept 2023	0.0090	0.0120	0.0080	0.0100	0.0100	-
14 Sept 2023	0.0085	0.0100	0.0080	0.0090	0.0090	22,362,400
13 Sept 2023	0.0080	0.0085	0.0080	0.0080	0.0080	4,759,995
12 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,006,766
11 Sept 2023	0.0090	0.0095	0.0085	0.0090	0.0090	6,297,002
08 Sept 2023	0.0090	0.0100	0.0080	0.0095	0.0095	14,789,563
07 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	546,670
06 Sept 2023	0.0070	0.0075	0.0070	0.0075	0.0075	-
05 Sept 2023	0.0080	0.0080	0.0075	0.0080	0.0080	661,904
04 Sept 2023	0.0080	0.0085	0.0080	0.0085	0.0085	5,147,090
01 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	182,000
31 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	268,055
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	0.0080	0.0080	0.0075	0.0075	0.0075	146,875
28 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	192,500
25 Aug 2023	0.0080	0.0080	0.0075	0.0080	0.0080	922,742
24 Aug 2023	0.0075	0.0080	0.0070	0.0080	0.0080	915,832
23 Aug 2023	0.0090	0.0090	0.0080	0.0090	0.0090	530,000
22 Aug 2023	0.0080	0.0085	0.0080	0.0080	0.0080	2,090,759
21 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,045,509
18 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
17 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,191,480
16 Aug 2023	0.0080	0.0090	0.0070	0.0080	0.0080	4,282,525
15 Aug 2023	0.0080	0.0085	0.0080	0.0080	0.0080	295,460
14 Aug 2023	0.0080	0.0085	0.0080	0.0085	0.0085	7,929,020
11 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	230,100
10 Aug 2023	0.0075	0.0080	0.0075	0.0080	0.0080	350,000
09 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	221,428
08 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	379,029
07 Aug 2023	0.0080	0.0090	0.0075	0.0080	0.0080	3,911,235
04 Aug 2023	0.0070	0.0085	0.0070	0.0080	0.0080	19,622,378
03 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	213,811
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	60,954
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	576,539
25 July 2023	-	-	-	-	-	-
24 July 2023	-	-	-	-	-	-
21 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
20 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	210,000
19 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,120,000
18 July 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,145.74+956.11(+1.67%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GTI Energy Limited (GTR.XA)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,145.74
+956.11(+1.67%)