Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Mar-29 03:25:06 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GBT) GBST HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for GBT    Limits Next Section


Company Details for (GBT) GBST HOLDINGS LIMITED

Listing Code GBT
Listing Name GBST HOLDINGS LIMITED
GICS Sector Software & Services
ISIN Name GBST HOLDINGS..
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GBT8


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for GBT .. Friday 18th October 2019

GBT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.56 1 0.0
MAX 6.84 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GBT    Bottom Next Section



End of day Prices (full format),

150 Days for (GBT) GBST HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.187
2019-Nov-08 Fri 3.85 3.85 3.85 3.85 0 0.3
2019-Nov-07 Thu 3.85 3.85 3.85 3.85 0 0.3
2019-Nov-06 Wed 3.85 3.85 3.85 3.85 0 0.3
2019-Nov-05 Tue 3.85 3.85 3.85 3.85 0 0.3
2019-Nov-04 Mon 3.85 3.85 3.85 3.85 0 0.3
2019-Nov-01 Fri 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-31 Thu 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-30 Wed 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-29 Tue 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-28 Mon 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-25 Fri 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-24 Thu 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-23 Wed 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-22 Tue 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-21 Mon 3.85 3.85 3.85 3.85 0 0.3
2019-Oct-18 Fri 3.85 3.86 3.845 3.85 180,574 ### ### ### 0.3
2019-Oct-17 Thu 3.85 3.85 3.84 3.84 236,588 909,680 39.6 39.6 0.3
2019-Oct-16 Wed 3.85 ### 3.84 3.84 367,220 ### 28.0 28.0 0.3
2019-Oct-15 Tue 3.84 3.85 3.84 3.84 ### ### 0.3
2019-Oct-14 Mon 3.83 3.84 3.83 3.84 64,483 ### 73.8 73.8 0.3
2019-Oct-11 Fri 3.84 3.84 3.83 3.83 85,487 327,842 ### ### ###
2019-Oct-10 Thu 3.83 3.83 3.82 3.82 712,220 2,724,241 ### ### 0.3
2019-Oct-09 Wed 3.83 3.84 3.83 3.83 ### ### ###
2019-Oct-08 Tue 3.83 3.83 3.83 3.83 20,270 ### 70.7 70.7 ###
2019-Oct-07 Mon 3.83 3.83 3.83 3.83 66.9 66.9 ###
2019-Oct-04 Fri 3.83 3.85 3.83 3.84 67.9 67.9 0.3
2019-Oct-03 Thu 3.83 3.84 3.83 3.84 72.4 72.4 0.3
2019-Oct-02 Wed 3.83 3.84 3.83 3.84 78.8 78.8 0.3
2019-Oct-01 Tue 3.83 3.84 3.83 3.84 66.8 66.8 0.3
2019-Sep-30 Mon 3.84 3.84 3.83 3.83 32,357 124,089 35.0 35.0 ###
2019-Sep-27 Fri 3.83 3.84 3.83 3.84 70.6 70.6 0.3
2019-Sep-26 Thu 3.83 3.84 3.83 3.84 77.4 77.4 0.3
2019-Sep-25 Wed 3.83 3.85 3.83 3.85 78.2 78.2 0.3
2019-Sep-24 Tue 3.84 3.84 3.83 3.83 ### ### ###
2019-Sep-23 Mon 3.85 3.85 3.83 3.84 243,129 ### ### ### 0.3
2019-Sep-20 Fri 3.84 3.85 3.83 3.84 69.0 69.0 0.3
2019-Sep-19 Thu 3.84 3.845 3.83 3.84 67.8 67.8 0.3
2019-Sep-18 Wed 3.84 3.84 3.83 3.84 ### ### 0.3
2019-Sep-17 Tue 3.84 3.84 3.83 3.84 110,975 425,589 67.0 67.0 0.3
2019-Sep-16 Mon 3.83 3.84 3.82 3.83 548,556 ### ### ### ###
2019-Sep-13 Fri 3.83 3.85 3.83 3.84 145,142 557,345 71.2 71.2 0.3
2019-Sep-12 Thu 3.84 3.84 3.83 3.84 197,277 756,557 70.9 70.9 0.3
2019-Sep-11 Wed 3.82 3.83 3.81 3.83 66.4 66.4 ###
2019-Sep-10 Tue 3.8 3.82 3.79 3.82 76.2 76.2 0.3
2019-Sep-09 Mon 3.8 3.84 3.79 3.8 1,275,387 ### 66.6 66.6 ###
2019-Sep-06 Fri 3.83 3.84 3.83 3.84 ### ### 0.3
2019-Sep-05 Thu 3.84 3.84 3.83 3.83 551,320 ### 27.8 27.8 ###
2019-Sep-04 Wed 3.86 3.87 3.84 3.84 26.4 26.4 0.3
2019-Sep-03 Tue 3.83 3.85 3.83 3.84 70.1 70.1 0.3
2019-Sep-02 Mon 3.84 3.85 3.83 3.84 277,255 1,064,659 ### ### 0.3
2019-Aug-30 Fri 3.84 3.85 3.83 3.84 342,920 ### ### ### 0.3
2019-Aug-29 Thu 3.83 3.85 3.83 3.84 23,344 89,640 ### ### 0.3
2019-Aug-28 Wed 3.84 3.85 3.83 3.84 51,481 197,687 ### ### 0.3
2019-Aug-27 Tue 3.83 3.85 3.83 3.84 66.4 66.4 0.3
2019-Aug-26 Mon 3.83 3.85 3.82 3.83 9,884 ### ### ### ###
2019-Aug-23 Fri 3.83 3.84 3.82 3.82 31.8 31.8 0.3
2019-Aug-22 Thu 3.83 3.85 3.82 3.82 232,647 ### 33.2 33.2 0.3
2019-Aug-21 Wed 3.84 3.85 3.82 3.83 34.6 34.6 ###
2019-Aug-20 Tue 3.84 3.85 3.83 3.85 67.8 67.8 0.3
2019-Aug-19 Mon 3.84 3.85 3.83 3.84 68.4 68.4 0.3
2019-Aug-16 Fri 3.83 3.85 3.82 3.85 ### ### 0.3
2019-Aug-15 Thu 3.85 3.86 3.83 3.84 45.1 45.1 0.3
2019-Aug-14 Wed 3.85 3.87 3.83 3.84 ### ### 0.3
2019-Aug-13 Tue 3.82 3.83 3.81 3.83 74.2 74.2 ###
2019-Aug-12 Mon 3.84 3.84 3.81 3.83 495,220 ### ### ### ###
2019-Aug-09 Fri 3.83 3.84 3.82 3.84 66.7 66.7 0.3
2019-Aug-08 Thu 3.83 3.85 3.82 3.84 138,756 532,129 ### ### 0.3
2019-Aug-07 Wed 3.86 3.87 3.82 3.85 ### ### 0.3
2019-Aug-06 Tue 3.86 3.87 3.77 3.86 404,722 ### 72.4 72.4 0.3
2019-Aug-05 Mon 3.88 3.89 3.85 3.87 ### ### ###
2019-Aug-02 Fri 3.88 3.89 3.88 3.88 263,349 ### ### ### 0.3
2019-Aug-01 Thu 3.89 ### 3.88 3.89 381,055 739,246 72.3 72.3 0.3
2019-Jul-31 Wed 3.89 ### 3.89 3.89 ### ### 0.3
2019-Jul-30 Tue ### ### 3.89 3.89 33.0 33.0 0.3
2019-Jul-29 Mon 3.86 ### 3.86 ### 1,320,270 2,548,121 ### ### 0.0
2019-Jul-26 Fri 3.58 3.79 3.58 3.7 215,620 794,559 90.1 90.1 0.3
2019-Jul-25 Thu 3.5 3.5 3.5 3.5 0 0.3
2019-Jul-24 Wed 3.48 3.5 3.45 3.5 354,552 ### ### ### 0.3
2019-Jul-23 Tue 3.5 3.51 3.47 3.48 27.1 27.1 0.2
2019-Jul-22 Mon 3.56 3.57 3.46 3.47 54,373 191,121 ### ### 0.2
2019-Jul-19 Fri 3.55 3.58 3.47 3.57 321,478 ### ### ### 0.3
2019-Jul-18 Thu 3.51 3.54 3.49 3.5 33.7 33.7 0.3
2019-Jul-17 Wed 3.56 3.57 3.41 3.55 569,250 1,986,682 ### ### ###
2019-Jul-16 Tue ### ### 3.55 3.56 23.5 23.5 0.3
2019-Jul-15 Mon 3.59 3.59 3.54 3.55 ### ### ###
2019-Jul-12 Fri 3.58 ### 3.56 3.58 273,525 486,874 ### ### 0.3
2019-Jul-11 Thu 3.56 ### 3.56 3.59 ### ### ###
2019-Jul-10 Wed ### ### 3.57 3.58 172,685 308,242 ### ### 0.3
2019-Jul-09 Tue ### ### 3.57 3.57 268,120 ### ### ### 0.3
2019-Jul-08 Mon ### ### ### ### ### ### 0.0
2019-Jul-05 Fri 3.57 ### 3.57 3.58 ### ### 0.3
2019-Jul-04 Thu 3.57 ### 3.57 3.58 589,923 ### 67.1 67.1 0.3
2019-Jul-03 Wed 3.55 ### 3.51 3.57 ### ### 0.3
2019-Jul-02 Tue ### ### ### ### 0 0.0
2019-Jul-01 Mon ### 3.2 ### ### 259,040 ### 73.2 73.2 0.0
2019-Jun-28 Fri ### ### ### ### 1,438,872 0 78.8 78.8 0.0
2019-Jun-27 Thu 2.87 ### 2.87 ### 812,456 1,165,874 ### ### 0.0
2019-Jun-26 Wed 2.72 2.82 2.72 2.8 131,781 ### 88.7 88.7 0.2
2019-Jun-25 Tue ### ### ### ### 20,982 0 79.7 79.7 0.0
2019-Jun-24 Mon ### 2.7 ### 2.7 145,327 ### ### ### 0.2
2019-Jun-21 Fri ### ### ### ### ### ### 0.0
2019-Jun-20 Thu ### ### ### ### 1,974,080 0 67.1 67.1 0.0
2019-Jun-19 Wed ### 2.71 ### ### 16.5 16.5 0.0
2019-Jun-18 Tue 2.48 2.58 2.48 2.57 30,187 76,373 91.9 91.9 ###
2019-Jun-17 Mon 2.59 ### 2.41 2.48 122,588 ### ### ### 0.2
2019-Jun-14 Fri 2.51 ### 2.47 ### 54,526 ### ### ### 0.0
2019-Jun-13 Thu ### ### 2.55 2.55 74,952 ### 12.2 12.2 0.2
2019-Jun-12 Wed ### ### ### ### 697,521 0 ### ### 0.0
2019-Jun-11 Tue ### ### ### ### ### ### 0.0
2019-Jun-07 Fri ### ### ### ### ### ### 0.0
2019-Jun-06 Thu ### ### ### ### 89,356 0 78.8 78.8 0.0
2019-Jun-05 Wed 2.5 2.56 2.48 2.55 ### ### 0.2
2019-Jun-04 Tue ### ### 2.47 2.47 5.9 5.9 ###
2019-Jun-03 Mon 2.56 2.56 2.52 2.55 51,057 129,684 43.0 43.0 0.2
2019-May-31 Fri 2.59 ### 2.59 ### ### ### 0.0
2019-May-30 Thu ### ### 2.59 2.59 99,682 129,088 25.7 25.7 0.2
2019-May-29 Wed ### ### ### ### 20.7 20.7 0.0
2019-May-28 Tue ### 2.7 ### ### ### ### 0.0
2019-May-27 Mon 2.7 2.7 ### ### 121,925 ### ### ### 0.0
2019-May-24 Fri ### 2.73 ### 2.7 87.0 87.0 0.2
2019-May-23 Thu ### ### ### ### 26.1 26.1 0.0
2019-May-22 Wed ### ### ### ### 27.2 27.2 0.0
2019-May-21 Tue 2.7 2.7 ### 2.7 65.2 65.2 0.2
2019-May-20 Mon 2.7 2.7 ### 2.7 28,140 37,989 72.1 72.1 0.2
2019-May-17 Fri 2.7 2.74 ### 2.7 69.2 69.2 0.2
2019-May-16 Thu 2.585 2.76 2.585 2.7 160,825 ### 92.9 92.9 0.2
2019-May-15 Wed ### ### 2.57 ### 18,542 23,826 ### ### 0.0
2019-May-14 Tue 2.59 ### 2.56 ### 147,278 ### ### ### 0.0
2019-May-13 Mon 2.56 ### 2.55 ### 88.9 88.9 0.0
2019-May-10 Fri ### ### 2.55 2.55 459,787 586,228 ### ### 0.2
2019-May-09 Thu ### ### 2.55 ### 69,086 88,084 ### ### 0.0
2019-May-08 Wed ### ### 2.55 ### ### ### 0.0
2019-May-07 Tue ### ### ### ### 21,748 0 ### ### 0.0
2019-May-06 Mon ### ### ### ### 151,027 0 80.0 80.0 0.0
2019-May-03 Fri ### ### ### ### 221,422 0 31.9 31.9 0.0
2019-May-02 Thu 2.71 2.82 2.71 2.72 105,623 292,047 ### ### 0.2
2019-May-01 Wed 2.59 2.7 2.58 ### ### ### 0.0
2019-Apr-30 Tue 2.54 2.59 2.52 2.54 71.4 71.4 ###
2019-Apr-29 Mon ### ### 2.53 2.53 28,486 ### ### ### ###
2019-Apr-26 Fri ### ### 2.54 2.57 12.0 12.0 ###
2019-Apr-24 Wed 2.54 ### 2.53 ### 90,949 115,050 ### ### 0.0
2019-Apr-23 Tue 2.51 2.54 2.5 2.54 163,948 413,148 80.1 80.1 ###
2019-Apr-18 Thu 2.5 2.53 2.5 2.5 ### ### 0.2
2019-Apr-17 Wed 2.51 2.54 2.5 2.51 ### ### ###
2019-Apr-16 Tue 2.51 2.54 2.48 2.5 58,451 ### ### ### 0.2
2019-Apr-15 Mon 2.43 2.56 2.42 2.54 1,835,158 4,569,543 94.7 94.7 ###
2019-Apr-12 Fri ### 2.44 ### 2.44 1,621,050 1,977,681 ### ### 0.2
2019-Apr-11 Thu ### 1.975 ### 1.975 ### ### ###
2019-Apr-10 Wed 1.975 1.975 ### ### ### ### 0.0
2019-Apr-09 Tue ### 1.975 ### ### 89.8 89.8 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 03:25:06 thru 2024-03-29 03:25:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000