Stock Trading: www.OzSuper.com LogoNew 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 2018-02-25 08:18:08 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(GTN) GTN LIMITED Daily Prices...

     Prev Section TOC    Company Info for GTN    Basic Next Section


Company Details for (GTN) GTN LIMITED

Listing CodeGTN
Listing NameGTN LIMITED
GICS SectorMedia
ISIN NameGTN RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GTN3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for GTN .. Wednesday 21st February 2018

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

     Prev Section Company    Basic Format Daily Prices for GTN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolume
2018-02-212.432.44######14679
2018-02-202.422.422.42.4###
2018-02-192.412.492.42.4###
2018-02-162.462.462.452.451167354
2018-02-152.462.462.452.46###
2018-02-142.592.592.492.4933987
2018-02-132.742.74######149572
2018-02-122.51###2.51######
2018-02-092.512.512.512.510
2018-02-082.512.512.512.510
2018-02-072.482.512.422.5112828
2018-02-062.512.512.52.5###
2018-02-05###############
2018-02-022.752.75######340350
2018-02-01###2.762.592.761155
2018-01-312.52.52.52.50
2018-01-302.52.52.52.5576
2018-01-292.572.572.572.570
2018-01-252.572.572.572.570
2018-01-242.562.572.562.57###
2018-01-23############900041
2018-01-222.762.762.762.760
2018-01-192.762.762.762.760
2018-01-182.762.762.762.761545
2018-01-17###############
2018-01-162.762.762.762.760
2018-01-152.762.762.762.760
2018-01-122.762.762.762.760
2018-01-11###2.76###2.76###
2018-01-102.742.742.742.740
2018-01-092.742.742.742.74###
2018-01-082.742.742.742.740
2018-01-052.752.752.742.74###
2018-01-042.752.752.752.750
2018-01-032.742.752.742.752242
2018-01-022.762.762.762.76###
2017-12-29############7
2017-12-282.552.552.552.550
2017-12-272.552.552.552.550
2017-12-222.552.552.552.550
2017-12-212.562.562.52.55156878
2017-12-202.552.552.552.550
2017-12-192.552.552.552.550
2017-12-182.552.762.552.55###
2017-12-152.562.562.552.5514828
2017-12-142.562.562.562.563951
2017-12-13######2.552.56###
2017-12-122.522.522.522.520
2017-12-112.522.522.522.52959
2017-12-082.532.762.52.5###
2017-12-072.592.592.592.591018544
2017-12-062.592.592.592.59###
2017-12-052.482.582.482.576373
2017-12-042.462.52.462.4615943
2017-12-012.512.512.512.512777
2017-11-30############0
2017-11-292.5###2.5######
2017-11-282.422.422.422.42###
2017-11-272.552.562.432.432653
2017-11-242.552.552.552.55###
2017-11-232.422.432.42.4324077
2017-11-222.42.42.42.47222
2017-11-212.42.49###2.41###
2017-11-202.412.412.42.4###
2017-11-172.552.552.52.52127
2017-11-162.552.592.52.516422
2017-11-152.52.52.52.5###
2017-11-14############0
2017-11-132.4###2.4######
2017-11-10###2.49###2.41###
2017-11-092.52.52.52.5842
2017-11-082.82.82.53###25557
2017-11-072.82.82.82.82741
2017-11-062.822.822.712.79###
2017-11-03###2.82###2.7989140
2017-11-022.772.77######85279
2017-11-012.832.832.832.830
2017-10-312.82.85###2.83###
2017-10-30###2.8###2.81520
2017-10-272.782.782.782.78170489
2017-10-262.842.842.782.78###
2017-10-252.822.822.822.82144
2017-10-24######2.782.89###
2017-10-232.71###2.71######
2017-10-202.782.8######2382
2017-10-192.782.782.782.78###
2017-10-182.792.8###2.782254
2017-10-172.82.82.82.8###
2017-10-162.792.82.792.8102250
2017-10-132.82.82.82.80
2017-10-122.82.82.762.837458
2017-10-112.772.772.772.771370076
2017-10-102.772.772.772.77###
2017-10-092.82.82.82.80
2017-10-062.82.82.82.80
2017-10-052.82.82.82.80
2017-10-042.8###2.82.8###
2017-10-032.812.812.792.855327
2017-10-022.812.812.812.81###
2017-09-29######2.89###21159
2017-09-282.892.892.892.8985
2017-09-272.842.892.842.85128
2017-09-262.842.842.842.84###
2017-09-25######2.842.8412949
2017-09-22############37171
2017-09-212.862.862.842.842070
2017-09-202.832.862.832.86###
2017-09-192.8###2.82.822854
2017-09-182.832.832.82.81###
2017-09-152.82.82.82.8120
2017-09-142.82.82.82.8###
2017-09-13######2.82.843588
2017-09-122.852.852.82.81053729
2017-09-112.832.852.832.831227157
2017-09-08###2.82.512.824444
2017-09-072.55###2.52######
2017-09-062.5###2.52.5141582
2017-09-052.562.582.562.5848824
2017-09-042.42.512.42.48###
2017-09-01###2.48###2.412578
2017-08-31###############
2017-08-30############1847
2017-08-29###############
2017-08-28###############
2017-08-25############2279
2017-08-24############0
2017-08-23############46625
2017-08-22############15342
2017-08-21############13526
2017-08-18############592944
2017-08-17###2.28#########
2017-08-16###############
2017-08-152.22.2######63447
2017-08-14###############
2017-08-112.22.22.22.20
2017-08-102.22.22.22.20
2017-08-092.22.22.22.20
2017-08-082.22.22.22.20
2017-08-072.22.22.22.2###
2017-08-042.252.252.252.250
2017-08-032.25###2.252.253887
2017-08-022.24###2.242.25###
2017-08-012.212.212.212.210
2017-07-312.212.212.212.210
2017-07-282.212.212.212.210
2017-07-27######2.212.21###
2017-07-26###############
2017-07-25############2175
2017-07-24###############
2017-07-212.42.42.42.4###
2017-07-20############0
2017-07-19############215053
2017-07-18############5677
2017-07-17###2.4#########
2017-07-14###############
2017-07-13############38255
2017-07-12###############
2017-07-11############0
2017-07-102.42.4#########
2017-07-072.42.42.42.40
2017-07-062.412.412.42.411088
2017-07-052.42.42.42.4223
2017-07-042.452.452.42.4###
2017-07-032.42.42.42.40
2017-06-30###2.45###2.44071
2017-06-29###2.43######108929
2017-06-28############0
2017-06-272.25###2.23###47847
2017-06-262.212.212.212.21###
2017-06-232.22.25###2.21317447
2017-06-22###2.23###2.21###
2017-06-21############1740
2017-06-20###############
2017-06-19###2.2#########
2017-06-16###############
2017-06-15###############
2017-06-14############33756
2017-06-13############55987
2017-06-09###2.2######3551
2017-06-08############1859747
2017-06-07###############
2017-06-06###############
2017-06-052.22.2#########
2017-06-022.22.22#########
2017-06-012.292.29###2.27###
2017-05-312.252.4###2.4###
2017-05-30#########2.234886473
2017-05-292.262.262.22.25###
2017-05-262.282.282.282.280
2017-05-25######2.282.284682
2017-05-242.2###2.2######
2017-05-23############735687
2017-05-22############9555
2017-05-192.452.45######331626
2017-05-18###2.45###2.45###
2017-05-172.282.42.272.4###
2017-05-16######2.262.271457
2017-05-15############1512658
2017-05-12######2.25###9444
2017-05-112.422.42######82353
2017-05-102.452.452.42.414829
2017-05-092.552.552.452.45###
2017-05-082.522.552.452.55###
2017-05-052.462.472.462.4741850
2017-05-042.472.472.452.45###
2017-05-032.472.472.452.4516323
2017-05-02######2.452.45###
2017-05-012.442.52.442.5###
2017-04-282.442.452.442.4433671
2017-04-272.452.452.42.441339429
2017-04-262.542.542.42.4389677
2017-04-242.52.52.52.5###
2017-04-212.552.552.52.5###
2017-04-202.52.582.52.5516681
2017-04-192.52.582.52.5###
2017-04-182.512.512.52.58855
2017-04-132.562.562.462.49###
2017-04-12######2.562.5655459
2017-04-112.712.71######23986
2017-04-102.72.7###2.7###
2017-04-07###2.7#########
2017-04-062.722.72#########
2017-04-052.742.742.712.744052
2017-04-042.752.792.712.74###
2017-04-032.742.742.742.740
2017-03-312.722.742.712.74###
2017-03-302.742.742.722.743244
2017-03-292.712.792.712.7912153
2017-03-282.712.78###2.78###
2017-03-272.752.752.712.71###
2017-03-242.82.82.752.75###
2017-03-232.82.82.82.80
2017-03-222.82.82.712.81266421
2017-03-212.712.82.712.8###
2017-03-202.82.82.82.80
2017-03-172.82.82.82.8###
2017-03-162.82.82.762.88457
2017-03-152.822.842.792.8764444
2017-03-142.792.842.792.84###
2017-03-132.852.852.852.850
2017-03-102.72.852.72.85###
2017-03-092.852.852.792.79###
2017-03-082.82.82.772.77###
2017-03-072.852.852.82.822925
2017-03-062.852.852.82.8513381
2017-03-03######2.892.8911672
2017-03-022.8###2.8###25250
2017-03-012.572.82.572.8###
2017-02-28######2.58######
2017-02-272.552.552.552.55###
2017-02-24######2.552.55###
2017-02-23###############
2017-02-22############1
2017-02-212.792.8###2.73###
2017-02-202.72.72.72.71
2017-02-172.792.792.72.7928
2017-02-162.712.792.712.79###
2017-02-152.72.852.72.7786
2017-02-142.72.872.72.8724
2017-02-132.72.752.72.7###
2017-02-102.852.872.852.852472
2017-02-092.872.882.72.8711527
2017-02-082.72.72.72.7###
2017-02-07###2.77#########
2017-02-06############76545
2017-02-03###2.7#########
2017-02-022.72.7#########
2017-02-01###2.86###2.76255
2017-01-312.5###2.5###9481
2017-01-302.55###2.5###611881
2017-01-272.552.582.552.58###
2017-01-252.582.582.52.55172329
2017-01-242.59###2.582.58173572
2017-01-23############4480
2017-01-202.72.7######17980
2017-01-192.7252.725#########
2017-01-182.752.752.72.7###
2017-01-172.852.85#########
2017-01-16############9
2017-01-132.82.8#########
2017-01-122.852.852.82.87088
2017-01-112.82.852.82.85###
2017-01-102.852.852.782.83###
2017-01-092.852.852.852.854
2017-01-062.88###2.88###346
2017-01-05332.732.75###
2017-01-042.7###2.7######
2017-01-032.562.752.56######
2016-12-302.712.722.72.72###
2016-12-292.72.732.72.71###
2016-12-282.72.73###2.7261585
2016-12-232.72.7######25920
2016-12-22###2.73#########
2016-12-21###2.775###2.7234487
2016-12-202.772.772.53###131558
2016-12-192.82.862.72.79###
2016-12-162.752.85###2.8###
2016-12-15#########2.756630644
2016-12-14332.84######
2016-12-13######33###
2016-12-12############42159
2016-12-09############38386
2016-12-08############1758921
2016-12-07###############
2016-12-06#########310640
2016-12-05############0
2016-12-02###3.44#########
2016-12-013.283.433.28######
2016-11-303.263.433.26###20676
2016-11-293.283.413.28###16049
2016-11-28######3.25###217654
2016-11-25######3.25######
2016-11-24###############
2016-11-233.523.54#########
2016-11-22######3.443.53###
2016-11-21######3.493.49###
2016-11-183.743.74######6347
2016-11-173.83.83.723.73###
2016-11-163.863.863.723.723953
2016-11-153.75###3.733.86###
2016-11-14######3.733.76###
2016-11-113.88###3.8###29387
2016-11-103.8###3.83.89###
2016-11-09######3.793.79###
2016-11-083.83###3.823.82###
2016-11-073.573.873.573.8126680
2016-11-043.563.583.413.51229286
2016-11-03######3.493.52###
2016-11-023.52###3.52######
2016-11-013.733.793.583.58###
2016-10-313.83.83.73.79###
2016-10-28###3.87###3.7917489
2016-10-273.54###3.513.55###
2016-10-26###3.55###3.53###
2016-10-25###3.4######23459
2016-10-243.43.44###3.4272120
2016-10-213.43.4###3.4###
2016-10-20###3.42#########
2016-10-19###3.41#########
2016-10-18###3.47###3.47###
2016-10-173.443.46#########
2016-10-143.433.53.433.4624389
2016-10-13###3.45###3.44###
2016-10-12############517788
2016-10-113.283.43.263.467321
2016-10-10######3.25###11683
2016-10-07############247
2016-10-06###3.25######154374
2016-10-053.43.4#########
2016-10-04###3.41###3.41###
2016-10-033.253.3553.25######
2016-09-303.25###3.23.2839974
2016-09-293.243.29###3.28###
2016-09-283.253.29###3.24###
2016-09-27###3.25###3.25###
2016-09-26###3.5######29454
2016-09-233.53.5###3.21###
2016-09-22###3.4###3.4###
2016-09-21###3.43.2######
2016-09-203.43.4#########
2016-09-19############0
2016-09-163.2###3.2######
2016-09-15#########3.2###
2016-09-143###3###65620
2016-09-13######2.85335156
2016-09-12######3###885726
2016-09-09############4358
2016-09-08###############
2016-09-073.25############
2016-09-06###############
2016-09-05############53273
2016-09-022.75###2.75######
2016-09-012.512.752.512.75###
2016-08-31###2.51###2.491681025
2016-08-302.42.45######12957
2016-08-292.452.492.42.429223
2016-08-262.452.492.442.45###
2016-08-252.452.492.452.4623943
2016-08-242.452.5###2.4546545
2016-08-232.452.52.452.466320
2016-08-222.52.52.452.45###
2016-08-192.492.52.452.46522240
2016-08-182.492.52.452.59745
2016-08-172.472.52.452.4525225
2016-08-162.52.52.42.441559
2016-08-152.42.452.42.4552529
2016-08-12###2.43###2.436055
2016-08-11############2350
2016-08-10############14386
2016-08-09############55171
2016-08-08###############
2016-08-05############69773
2016-08-042.27###2.22######
2016-08-03######2.272.27###
2016-08-02############18853
2016-08-01###2.4######19943
2016-07-29###2.2###2.2###
2016-07-28###2.2#########
2016-07-27###############
2016-07-26###############
2016-07-25############11557
2016-07-22###############
2016-07-21############186441
2016-07-20###2.2######118887
2016-07-19###2.2###2.2345178
2016-07-18############24186
2016-07-15############55383
2016-07-14###############
2016-07-13############14073
2016-07-12######2######
2016-07-11############0
2016-07-082###2###381250
2016-07-07############25326
2016-07-062222###
2016-07-05###############
2016-07-04###############
2016-07-01############0
2016-06-30######2######
2016-06-29###############
2016-06-28###############
2016-06-27############0
2016-06-24###############
2016-06-23######1.985######
2016-06-22######2######
2016-06-21############16856
2016-06-20############12059
2016-06-172#########36280
2016-06-16############328780
2016-06-15######2######
2016-06-142############
2016-06-102############
2016-06-09#########2252859
2016-06-08###############
2016-06-07###############
2016-06-06######2###28754
2016-06-03###############
2016-06-02###2.21######1680389
2016-06-01###############
2005-11-0100000
2005-10-3100000
2005-10-28###############
2005-10-2700000
2005-10-261.41.41.41.4###
2005-10-2500000
2005-10-241.41.41.41.43022
2005-10-21############9978
2005-10-201.41.41.41.4###
2005-10-191.451.451.41.4###
2005-10-181.511.551.51.5###
2005-10-171.41.51.41.5###
2005-10-141.41.4###1.47175
2005-10-1300000
2005-10-12###############
2005-10-11############12620
2005-10-10############20555
2005-10-07###############
2005-10-061111###
2005-10-0500000
2005-10-04###############
2005-10-0300000
2005-09-30###1###1###
2005-09-290.87###0.87###38684
2005-09-280.850.880.850.88###
2005-09-270.850.850.850.8524080
2005-09-260.850.850.850.851120
2005-09-230.850.850.850.851050
2005-09-220.850.850.850.85###
2005-09-21###############
2005-09-200.810.810.810.810
2005-09-1900000
2005-09-160.850.850.810.8110050
2005-09-150.80.810.80.81###
2005-09-140.80.80.80.80
2005-09-130.80.80.80.80
2005-09-120.80.80.80.80
2005-09-090.80.830.80.8###
2005-09-080.790.790.790.790
2005-09-070.790.790.790.790
2005-09-060.790.790.790.790
2005-09-050.790.790.790.790
2005-09-020.790.790.790.790
2005-09-010.790.790.790.790
2005-08-310.790.790.790.790
2005-08-300.790.790.790.797228
2005-08-290.790.790.790.790
2005-08-260.790.790.790.790
2005-08-250.790.790.790.790
2005-08-240.790.790.790.796
2005-08-230.790.790.790.790
2005-08-220.790.790.790.793750
2005-08-190.790.790.790.790
2005-08-180.790.790.790.790
2005-08-170.790.790.790.79###
2005-08-160.80.8######16375
2005-08-150.80.80.80.8###
2005-08-120.80.80.80.80
2005-08-110.810.810.80.8###
2005-08-100.850.850.850.850
2005-08-090.850.850.850.850
2005-08-080.850.850.850.850
2005-08-0500000
2005-08-040.850.850.850.850
2005-08-030.850.850.850.85###
2005-08-020.840.860.840.86###
2005-08-010.850.850.850.85###
2005-07-290.850.850.850.85###
2005-07-280.870.870.840.85###
2005-07-270.840.870.840.87###
2005-07-260.840.840.840.84###
2005-07-250.750.750.750.750
2005-07-220.750.750.750.750
2005-07-210.750.750.750.750
2005-07-200.750.750.750.750
2005-07-190.750.750.750.75###
2005-07-180.720.720.720.720
2005-07-150.720.720.720.720
2005-07-140.720.720.720.720
2005-07-130.720.720.720.720
2005-07-120.720.720.720.720
2005-07-110.720.720.720.720
2005-07-080.720.720.720.720
2005-07-070.720.720.720.720
2005-07-060.720.720.720.72332885
2005-07-050.7250.7250.720.72###
2005-07-040.70.70.70.70
2005-07-010.70.70.70.7###
2005-06-300.750.750.750.750
2005-06-290.70.750.70.7516250
2005-06-28###############
2005-06-27###############
2005-06-240.810.810.810.81###
2005-06-230.820.820.810.81###
2005-06-220.850.850.850.85###
2005-06-210.810.810.810.81###
2005-06-200.880.880.860.88###
2005-06-170.840.840.80.810858
2005-06-160.840.840.840.84###
2005-06-15###############
2005-06-140.7450.820.7450.82###
2005-06-100.760.760.750.75###
2005-06-090.750.750.750.75###
2005-06-08###0.73###0.73188723
2005-06-07############8675
2005-06-060.6550.655#########
2005-06-030.6250.6250.6250.6250
2005-06-020.6250.6250.6250.6250
2005-06-010.6250.6250.6250.625###
2005-05-31############0
2005-05-30############0
2005-05-27###############
2005-05-26############20083
2005-05-25###############
2005-05-24###############
2005-05-23############0
2005-05-20############0
2005-05-19############0
2005-05-18############0
2005-05-17###############
2005-05-160.4###0.4###4970
2005-05-130.580.580.580.580
2005-05-120.580.580.580.58###
2005-05-11############0
2005-05-10############0
2005-05-09############0
2005-05-06############0
2005-05-05############0
2005-05-04###############
2005-05-030.580.580.580.580
2005-05-020.580.580.580.580
2005-04-290.580.580.580.581250
2005-04-280.580.580.580.582720
2005-04-270.580.580.580.58###
2005-04-260.550.550.550.550
2005-04-220.550.550.550.550
2005-04-210.550.550.550.550
2005-04-200.550.550.550.550
2005-04-190.550.550.550.550
2005-04-180.550.550.550.550
2005-04-150.550.550.550.550
2005-04-140.550.550.550.55###
2005-04-130.530.530.530.530
2005-04-120.530.530.530.530
2005-04-110.530.530.530.530
2005-04-080.530.530.530.530
2005-04-070.520.530.520.5322051
2005-04-060.540.540.540.54###
2005-04-050.550.550.550.55###
2005-04-040.590.590.590.59###
2005-04-010.590.590.590.590
2005-03-310.590.590.590.590
2005-03-300.590.590.590.59###
2005-03-29############0
2005-03-24############0
2005-03-23###############
2005-03-22############0
2005-03-21############0
2005-03-180.740.75#########
2005-03-17###0.75###0.75###
2005-03-160.59###0.59######
2005-03-150.550.550.550.550


     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 2018-02-25 08:18:08 thru 2018-02-25 08:18:08 GMT for 0 secs.
Page length category 2 - Current - 0, 00000