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-May-10 06:32:38 AM AEST

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

(GTN) GTN LIMITED Daily Prices...

     Prev Section TOC    Company Info for GTN    Limits Next Section


Company Details for (GTN) GTN LIMITED

Listing Code GTN
Listing Name GTN LIMITED
GICS Sector Media & Entertainment
ISIN Name GTN RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GTN3


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for GTN .. Wednesday 8th May 2024

GTN 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

169 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-09 Thu 0.43 0.43 0.43 0.43 74.0 74.0 ###
2024-May-08 Wed 0.43 0.43 0.43 0.43 66.5 66.5 ###
2024-May-07 Tue 0.43 0.46 0.43 ### ### ### 0.0
2024-May-06 Mon 0.425 ### 0.425 ### 31,446 6,682 ### ### 0.0
2024-May-03 Fri 0.43 0.43 0.425 0.425 ### ### ###
2024-May-02 Thu ### ### ### ### 68.0 68.0 0.0
2024-May-01 Wed ### ### ### ### 4,651 0 72.0 72.0 0.0
2024-Apr-30 Tue ### ### ### ### 104,784 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 10,554,020 0 ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 1,953 0 ### ### 0.0
2024-Apr-23 Tue 0.44 0.44 0.44 0.44 0 ###
2024-Apr-22 Mon 0.44 0.44 0.44 0.44 0 ###
2024-Apr-19 Fri 0.4325 0.44 0.4325 0.44 85.1 85.1 ###
2024-Apr-18 Thu 0.45 0.46 0.45 0.45 63.3 63.3 0.0
2024-Apr-17 Wed 0.425 0.45 0.425 0.45 8,244 ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 0 0.0
2024-Apr-15 Mon ### ### ### ### 0 0.0
2024-Apr-12 Fri ### ### ### ### 46,754 0 ### ### 0.0
2024-Apr-11 Thu 0.47 0.47 ### ### ### ### 0.0
2024-Apr-10 Wed 0.475 0.475 0.475 0.475 141 ### 64.7 64.7 ###
2024-Apr-09 Tue 0.48 0.48 0.48 0.48 1 0 66.4 66.4 0.0
2024-Apr-08 Mon ### 0.48 ### 0.48 87.6 87.6 0.0
2024-Apr-05 Fri 0.48 0.48 0.48 0.48 5,323 2,555 ### ### 0.0
2024-Apr-04 Thu 0.46 0.48 0.46 0.48 87.9 87.9 0.0
2024-Apr-03 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2024-Apr-02 Tue 0.49 0.49 0.49 0.49 ### ### ###
2024-Mar-28 Thu 0.49 0.49 0.49 0.49 57.5 57.5 ###
2024-Mar-27 Wed ### ### ### ### 0 0.0
2024-Mar-26 Tue 0.485 0.5 0.48 ### 41,770 ### 86.2 86.2 0.0
2024-Mar-25 Mon 0.49 0.49 0.49 0.49 68.9 68.9 ###
2024-Mar-22 Fri 0.48 0.49 0.48 0.49 58,078 ### 84.7 84.7 ###
2024-Mar-21 Thu 0.49 ### 0.48 0.48 393,920 94,540 16.8 16.8 0.0
2024-Mar-20 Wed 0.49 ### 0.4825 0.485 107,123 25,843 28.1 28.1 0.0
2024-Mar-19 Tue 0.5 0.5 0.49 0.49 69,857 34,579 ### ### ###
2024-Mar-18 Mon ### ### 0.5 0.5 21,550 5,387 ### ### 0.0
2024-Mar-15 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2024-Mar-14 Thu 0.485 0.485 0.485 0.485 49,588 24,050 69.3 69.3 0.0
2024-Mar-13 Wed 0.475 0.49 0.475 0.49 19,588 9,451 87.3 87.3 ###
2024-Mar-12 Tue 0.45 0.45 0.45 0.45 45,173 20,327 ### ### 0.0
2024-Mar-11 Mon 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-08 Fri 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-07 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2024-Mar-06 Wed 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-05 Tue 0.48 0.48 0.48 0.48 71.2 71.2 0.0
2024-Mar-04 Mon 0.485 0.485 0.48 0.48 97,955 ### 29.7 29.7 0.0
2024-Mar-01 Fri 0.5 ### 0.48 0.48 11.2 11.2 0.0
2024-Feb-29 Thu 0.47 0.47 0.47 0.47 61.6 61.6 ###
2024-Feb-28 Wed 0.47 0.47 0.47 0.47 ### ### ###
2024-Feb-27 Tue 0.47 0.47 0.47 0.47 59,427 ### 71.5 71.5 ###
2024-Feb-26 Mon ### ### ### ### 0 0.0
2024-Feb-23 Fri ### ### ### ### 0 0.0
2024-Feb-22 Thu ### ### ### ### 0 0.0
2024-Feb-21 Wed 0.445 ### 0.445 ### 7,920 ### 91.7 91.7 0.0
2024-Feb-20 Tue 0.47 0.47 0.47 0.47 0 ###
2024-Feb-19 Mon 0.47 0.47 0.47 0.47 0 ###
2024-Feb-16 Fri 0.47 0.47 0.47 0.47 0 ###
2024-Feb-15 Thu 0.47 0.47 0.47 0.47 1,276 ### ### ### ###
2024-Feb-14 Wed 0.47 0.47 0.47 0.47 0 ###
2024-Feb-13 Tue 0.47 0.47 0.47 0.47 0 ###
2024-Feb-12 Mon 0.47 0.47 0.47 0.47 0 ###
2024-Feb-09 Fri 0.47 0.47 0.47 0.47 2,280 1,071 ### ### ###
2024-Feb-08 Thu 0.47 0.47 0.47 0.47 0 ###
2024-Feb-07 Wed 0.47 0.47 0.47 0.47 64.4 64.4 ###
2024-Feb-06 Tue ### 0.47 0.46 0.46 14,479 ### 26.0 26.0 0.0
2024-Feb-05 Mon 0.485 0.49 0.47 0.47 32,929 ### ### ### ###
2024-Feb-02 Fri 0.485 0.485 0.485 0.485 33,244 16,123 61.9 61.9 0.0
2024-Feb-01 Thu 0.49 0.49 0.44 0.44 ### ### ###
2024-Jan-31 Wed 0.49 0.49 0.48 0.48 135,529 ### 19.5 19.5 0.0
2024-Jan-30 Tue 0.49 0.4925 0.49 0.4925 70.4 70.4 0.0
2024-Jan-29 Mon 0.48 0.485 0.48 0.485 82,474 ### ### ### 0.0
2024-Jan-25 Thu 0.485 0.485 0.485 0.485 13,574 6,583 ### ### 0.0
2024-Jan-24 Wed 0.475 0.48 0.475 0.48 77.4 77.4 0.0
2024-Jan-23 Tue 0.49 0.49 0.49 0.49 0 ###
2024-Jan-22 Mon 0.49 0.49 0.49 0.49 0 ###
2024-Jan-19 Fri 0.455 0.49 0.455 0.49 96.3 96.3 ###
2024-Jan-18 Thu 0.44 0.44 0.44 0.44 0 ###
2024-Jan-17 Wed 0.44 0.44 0.44 0.44 ### ### ###
2024-Jan-16 Tue 0.48 0.48 0.44 0.46 ### ### 0.0
2024-Jan-15 Mon 0.48 0.48 0.48 0.48 70.8 70.8 0.0
2024-Jan-12 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2024-Jan-11 Thu 0.485 0.485 0.485 0.485 75,822 36,773 70.3 70.3 0.0
2024-Jan-10 Wed 0.49 0.49 0.48 0.48 2 0 18.3 18.3 0.0
2024-Jan-09 Tue 0.485 0.485 0.485 0.485 25,423 ### 68.9 68.9 0.0
2024-Jan-08 Mon 0.49 0.49 0.49 0.49 0 ###
2024-Jan-05 Fri 0.49 0.49 0.49 0.49 140 ### 70.5 70.5 ###
2024-Jan-04 Thu 0.49 0.49 0.49 0.49 0 ###
2024-Jan-03 Wed 0.49 0.49 0.49 0.49 ### ### ###
2024-Jan-02 Tue 0.49 0.49 0.49 0.49 0 ###
2023-Dec-29 Fri 0.49 0.49 0.49 0.49 ### ### ###
2023-Dec-28 Thu 0.5 0.5 0.5 0.5 62.7 62.7 0.0
2023-Dec-27 Wed 0.5 0.5 0.5 0.5 1 0 ### ### 0.0
2023-Dec-22 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2023-Dec-21 Thu 0.4775 0.5 0.4775 0.5 91.1 91.1 0.0
2023-Dec-20 Wed 0.49 ### 0.49 ### 519,723 ### 72.8 72.8 0.0
2023-Dec-19 Tue ### ### 0.5 0.5 ### ### 0.0
2023-Dec-18 Mon 0.485 0.485 0.485 0.485 67.3 67.3 0.0
2023-Dec-15 Fri 0.46 0.46 0.45 0.46 85,548 38,924 64.9 64.9 0.0
2023-Dec-14 Thu 0.46 0.46 0.46 0.46 0 0.0
2023-Dec-13 Wed 0.46 0.46 0.46 0.46 1 0 69.0 69.0 0.0
2023-Dec-12 Tue 0.45 0.45 0.45 0.45 0 0.0
2023-Dec-11 Mon 0.45 0.45 0.45 0.45 73.3 73.3 0.0
2023-Dec-08 Fri 0.445 0.445 0.445 0.445 62.8 62.8 ###
2023-Dec-07 Thu 0.445 0.445 0.445 0.445 67.4 67.4 ###
2023-Dec-06 Wed 0.46 0.46 0.445 0.445 12.6 12.6 ###
2023-Dec-05 Tue 0.45 0.45 0.45 0.45 77.9 77.9 0.0
2023-Dec-04 Mon 0.44 0.45 ### 0.45 83.9 83.9 0.0
2023-Dec-01 Fri 0.45 0.45 0.45 0.45 8,371 ### ### ### 0.0
2023-Nov-30 Thu 0.445 0.45 ### 0.45 ### ### 0.0
2023-Nov-29 Wed 0.46 0.46 0.45 0.45 19.6 19.6 0.0
2023-Nov-28 Tue ### 0.45 0.43 0.45 88.8 88.8 0.0
2023-Nov-27 Mon 0.45 0.45 ### ### ### ### 0.0
2023-Nov-24 Fri 0.43 0.45 0.43 0.45 ### ### 0.0
2023-Nov-23 Thu 0.44 0.44 0.43 0.43 ### ### ###
2023-Nov-22 Wed 0.44 0.44 0.44 0.44 46 20 72.7 72.7 ###
2023-Nov-21 Tue 0.43 0.43 0.43 0.43 ### ### ###
2023-Nov-20 Mon 0.43 0.43 0.42 0.43 ### ### ###
2023-Nov-17 Fri ### 0.43 ### 0.43 ### ### ###
2023-Nov-16 Thu 0.42 0.42 0.355 0.385 91,547 35,474 ### ### 0.0
2023-Nov-15 Wed 0.4 0.41 ### 0.4 84,724 ### ### ### 0.0
2023-Nov-14 Tue ### ### 0.355 ### 67,628 ### 84.0 84.0 0.0
2023-Nov-13 Mon ### ### ### ### 65,470 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 0 0.0
2023-Nov-09 Thu ### ### ### ### 0 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 0.325 ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed 0.345 0.345 ### ### 73,270 ### 18.8 18.8 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### 0 0.0
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### 0.325 ### ### 65,342 ### 67.4 67.4 0.0
2023-Oct-23 Mon 0.325 0.325 0.325 0.325 2,329 756 ### ### ###
2023-Oct-20 Fri ### ### ### ### 69,950 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 116,245 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 0.325 0.325 0.325 0.325 0 ###
2023-Oct-13 Fri ### ### 0.325 0.325 32,859 ### ### ### ###
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 2,946 0 ### ### 0.0
2023-Oct-10 Tue ### 0.355 ### ### 103,984 18,457 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 10.2 10.2 0.0
2023-Oct-06 Fri ### ### ### ### 70.9 70.9 0.0
2023-Oct-05 Thu 0.345 0.345 ### ### 200,176 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 7,973 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 102,252 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 4,027 0 69.3 69.3 0.0
2023-Sep-29 Fri 0.375 0.375 ### ### 20.3 20.3 0.0
2023-Sep-28 Thu 0.375 0.375 0.375 0.375 100,027 ### 68.1 68.1 ###
2023-Sep-27 Wed 0.375 0.375 ### 0.375 68.1 68.1 ###
2023-Sep-26 Tue 0.375 0.375 0.375 0.375 ### ### ###
2023-Sep-25 Mon 0.375 0.375 ### 0.375 129,077 ### 66.4 66.4 ###
2023-Sep-22 Fri 0.375 0.375 0.3725 0.375 60.6 60.6 ###
2023-Sep-21 Thu 0.3825 0.3825 0.375 0.375 227,271 86,078 ### ### ###
2023-Sep-20 Wed 0.385 0.385 0.375 ### 207,340 78,789 27.2 27.2 0.0
2023-Sep-19 Tue ### ### 0.385 ### ### ### 0.0
2023-Sep-18 Mon ### ### ### ### 4,748 0 ### ### 0.0
2023-Sep-15 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2023-Sep-14 Thu 0.41 0.41 0.41 0.41 62.8 62.8 ###
2023-Sep-13 Wed 0.41 0.41 0.41 0.41 75.2 75.2 ###
2023-Sep-12 Tue 0.41 0.41 0.41 0.41 0 ###
2023-Sep-11 Mon 0.41 0.41 0.41 0.41 0 ###
2023-Sep-08 Fri 0.41 0.41 0.4 0.41 ### ### ###
2023-Sep-07 Thu 0.42 0.42 0.4 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     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 2024-05-10 06:32:38 thru 2024-05-10 06:32:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000