Currently Tue 24-Jun-11 06:14:15 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(GBT) GBST HOLDINGS LIMITED Daily Prices Page 13...
TOC Company Info for GBT Limits 
| 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 .. Friday 7th June 2024
Latest price with VOLUME for GBT .. Friday 18th October 2019
GBT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for GBT Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.187 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Jan-19 Thu | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2017-Jan-18 Wed | ### | ### | ### | 4 | 43,622 | 0 | 23.0 | 23.0 | 0.3 |
| 2017-Jan-17 Tue | 4 | 4 | ### | ### | 28,455 | ### | ### | ### | 0.0 |
| 2017-Jan-16 Mon | ### | ### | ### | ### | 97,152 | 0 | ### | ### | 0.0 |
| 2017-Jan-13 Fri | ### | ### | ### | ### | 65,587 | 0 | 77.4 | 77.4 | 0.0 |
| 2017-Jan-12 Thu | 4 | ### | ### | 4 | 189,873 | 0 | ### | ### | 0.3 |
| 2017-Jan-11 Wed | ### | ### | ### | ### | 269,724 | 0 | 81.1 | 81.1 | 0.0 |
| 2017-Jan-10 Tue | ### | 4 | 3.84 | ### | ### | ### | 0.0 | ||
| 2017-Jan-09 Mon | 3.8 | ### | 3.77 | ### | 94.4 | 94.4 | 0.0 | ||
| 2017-Jan-06 Fri | 3.81 | 3.81 | 3.77 | 3.8 | 40,982 | 155,321 | ### | ### | ### |
| 2017-Jan-05 Thu | 3.8 | 3.81 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2017-Jan-04 Wed | 3.8 | 3.8 | 3.76 | 3.79 | 22,127 | 83,640 | ### | ### | ### |
| 2017-Jan-03 Tue | 3.8 | 3.82 | 3.76 | 3.79 | 65,454 | 248,070 | 24.5 | 24.5 | ### |
| 2016-Dec-30 Fri | 3.84 | 3.85 | 3.76 | 3.76 | 28,554 | 108,647 | 8.2 | 8.2 | 0.3 |
| 2016-Dec-29 Thu | 3.84 | 3.85 | 3.81 | 3.84 | ### | ### | 0.3 | ||
| 2016-Dec-28 Wed | 3.83 | 3.87 | 3.77 | 3.85 | ### | ### | 0.3 | ||
| 2016-Dec-23 Fri | 3.83 | 3.89 | 3.77 | 3.87 | 83.6 | 83.6 | ### | ||
| 2016-Dec-22 Thu | 3.85 | 3.85 | 3.78 | 3.83 | 25.9 | 25.9 | ### | ||
| 2016-Dec-21 Wed | ### | ### | 3.73 | 3.79 | 58,553 | ### | 13.1 | 13.1 | ### |
| 2016-Dec-20 Tue | 3.83 | 3.84 | 3.73 | 3.8 | 55,184 | 208,871 | ### | ### | ### |
| 2016-Dec-19 Mon | 3.88 | 3.88 | 3.8 | 3.84 | 26.9 | 26.9 | 0.3 | ||
| 2016-Dec-16 Fri | 3.8 | 3.88 | 3.73 | 3.88 | 170,925 | ### | 87.6 | 87.6 | 0.3 |
| 2016-Dec-15 Thu | 3.77 | 3.84 | 3.75 | 3.8 | ### | ### | ### | ||
| 2016-Dec-14 Wed | 3.77 | 3.84 | 3.75 | 3.8 | 36,857 | 139,872 | ### | ### | ### |
| 2016-Dec-13 Tue | 3.84 | 3.84 | 3.75 | 3.76 | 100,840 | 382,687 | ### | ### | 0.3 |
| 2016-Dec-12 Mon | 3.85 | ### | 3.82 | 3.84 | 69,274 | ### | 39.1 | 39.1 | 0.3 |
| 2016-Dec-09 Fri | 3.785 | 3.85 | 3.77 | 3.8 | 197,384 | ### | 70.1 | 70.1 | ### |
| 2016-Dec-08 Thu | ### | 3.84 | ### | 3.76 | 64,277 | ### | ### | ### | 0.3 |
| 2016-Dec-07 Wed | ### | ### | ### | ### | 50,542 | 0 | 64.6 | 64.6 | 0.0 |
| 2016-Dec-06 Tue | ### | ### | ### | ### | 40,942 | 0 | ### | ### | 0.0 |
| 2016-Dec-05 Mon | ### | 3.72 | ### | ### | 79,389 | ### | ### | ### | 0.0 |
| 2016-Dec-02 Fri | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-01 Thu | 3.79 | 3.79 | ### | ### | 123,674 | ### | 15.1 | 15.1 | 0.0 |
| 2016-Nov-30 Wed | 3.79 | ### | 3.78 | 3.8 | 408,350 | 771,781 | ### | ### | ### |
| 2016-Nov-29 Tue | 3.8 | 3.87 | 3.79 | 3.85 | 154,374 | 591,252 | 85.7 | 85.7 | 0.3 |
| 2016-Nov-28 Mon | 3.76 | 3.86 | 3.76 | 3.84 | 113,824 | ### | ### | ### | 0.3 |
| 2016-Nov-25 Fri | 3.84 | 3.84 | 3.77 | 3.79 | ### | ### | ### | ||
| 2016-Nov-24 Thu | 3.75 | 3.82 | 3.71 | 3.82 | 150,847 | ### | 86.1 | 86.1 | 0.3 |
| 2016-Nov-23 Wed | 3.8 | 3.83 | 3.73 | 3.76 | 20.6 | 20.6 | 0.3 | ||
| 2016-Nov-22 Tue | 3.72 | 3.8 | 3.72 | 3.76 | 106,340 | ### | ### | ### | 0.3 |
| 2016-Nov-21 Mon | 3.88 | 3.88 | 3.71 | 3.71 | ### | ### | ### | ||
| 2016-Nov-18 Fri | 3.79 | 3.79 | 3.71 | 3.79 | 70.2 | 70.2 | ### | ||
| 2016-Nov-17 Thu | 3.71 | 3.78 | 3.71 | 3.77 | ### | ### | ### | ||
| 2016-Nov-16 Wed | 3.79 | 3.87 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2016-Nov-15 Tue | 3.89 | ### | 3.77 | 3.79 | ### | ### | ### | ||
| 2016-Nov-14 Mon | ### | ### | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2016-Nov-11 Fri | 3.8 | 3.89 | 3.78 | 3.85 | 670,649 | ### | 79.3 | 79.3 | 0.3 |
| 2016-Nov-10 Thu | 3.82 | ### | 3.77 | 3.86 | ### | ### | 0.3 | ||
| 2016-Nov-09 Wed | 3.78 | 3.82 | 3.71 | 3.73 | 55.0 | 55.0 | ### | ||
| 2016-Nov-08 Tue | 3.81 | 3.82 | 3.71 | 3.78 | 127,888 | ### | 27.1 | 27.1 | 0.3 |
| 2016-Nov-07 Mon | 3.8 | ### | 3.78 | 3.8 | 79,755 | ### | 62.2 | 62.2 | ### |
| 2016-Nov-04 Fri | 3.85 | ### | 3.76 | 3.8 | ### | ### | ### | ||
| 2016-Nov-03 Thu | 3.88 | 3.88 | 3.82 | 3.83 | 51,851 | 199,626 | 23.7 | 23.7 | ### |
| 2016-Nov-02 Wed | 3.81 | 3.89 | 3.81 | 3.89 | 117,754 | 453,352 | 90.1 | 90.1 | 0.3 |
| 2016-Nov-01 Tue | 3.81 | 3.88 | 3.81 | 3.84 | 80,759 | ### | 80.1 | 80.1 | 0.3 |
| 2016-Oct-31 Mon | ### | ### | 3.8 | 3.81 | 61,825 | ### | ### | ### | 0.3 |
Basic Bottom of Page