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 Tue 24-May-21 12:28:53 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 Page 12...

     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 .. Friday 17th May 2024
Latest price with VOLUME for GTN .. Friday 17th 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


<< Previous 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
2016-Nov-08 Tue 3.83 ### 3.82 3.82 33.1 33.1 0.3
2016-Nov-07 Mon 3.57 3.87 3.57 3.8 126,680 471,249 ### ### ###
2016-Nov-04 Fri 3.56 3.58 3.41 3.51 229,286 801,354 ### ### ###
2016-Nov-03 Thu ### ### 3.49 3.52 17.6 17.6 ###
2016-Nov-02 Wed 3.52 ### 3.52 ### 90.8 90.8 0.0
2016-Nov-01 Tue 3.73 3.79 3.58 3.58 9.0 9.0 0.3
2016-Oct-31 Mon 3.8 3.8 3.7 3.79 31.5 31.5 ###
2016-Oct-28 Fri ### 3.87 ### 3.79 17,489 33,841 ### ### ###
2016-Oct-27 Thu 3.54 ### 3.51 3.55 ### ### ###
2016-Oct-26 Wed ### 3.55 ### 3.53 ### ### 0.3
2016-Oct-25 Tue ### 3.4 ### ### 23,459 39,880 ### ### 0.0
2016-Oct-24 Mon 3.4 3.44 ### 3.4 272,120 468,046 ### ### 0.2
2016-Oct-21 Fri 3.4 3.4 ### 3.4 73.5 73.5 0.2
2016-Oct-20 Thu ### 3.42 ### ### 23.3 23.3 0.0
2016-Oct-19 Wed ### 3.41 ### ### 66.5 66.5 0.0
2016-Oct-18 Tue ### 3.47 ### 3.47 ### ### 0.2
2016-Oct-17 Mon 3.44 3.46 ### ### 19.0 19.0 0.0
2016-Oct-14 Fri 3.43 3.5 3.43 3.46 24,389 ### ### ### 0.2
2016-Oct-13 Thu ### 3.45 ### 3.44 ### ### 0.2
2016-Oct-12 Wed ### ### ### ### 517,788 0 ### ### 0.0
2016-Oct-11 Tue 3.28 3.4 3.26 3.4 67,321 224,178 91.4 91.4 0.2
2016-Oct-10 Mon ### ### 3.25 ### 11,683 18,984 16.8 16.8 0.0
2016-Oct-07 Fri ### ### ### ### 247 0 16.5 16.5 0.0
2016-Oct-06 Thu ### 3.25 ### ### 154,374 250,857 23.2 23.2 0.0
2016-Oct-05 Wed 3.4 3.4 ### ### ### ### 0.0
2016-Oct-04 Tue ### 3.41 ### 3.41 82.9 82.9 ###
2016-Oct-03 Mon 3.25 3.355 3.25 ### ### ### 0.0
2016-Sep-30 Fri 3.25 ### 3.2 3.28 39,974 63,958 ### ### 0.2
2016-Sep-29 Thu 3.24 3.29 ### 3.28 76.6 76.6 0.2
2016-Sep-28 Wed 3.25 3.29 ### 3.24 ### ### ###
2016-Sep-27 Tue ### 3.25 ### 3.25 ### ### 0.2
2016-Sep-26 Mon ### 3.5 ### ### 29,454 51,544 18.0 18.0 0.0
2016-Sep-23 Fri 3.5 3.5 ### 3.21 ### ### ###
2016-Sep-22 Thu ### 3.4 ### 3.4 ### ### 0.2
2016-Sep-21 Wed ### 3.4 3.2 ### ### ### 0.0
2016-Sep-20 Tue 3.4 3.4 ### ### 28.1 28.1 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri 3.2 ### 3.2 ### ### ### 0.0
2016-Sep-15 Thu ### ### ### 3.2 89.1 89.1 0.2
2016-Sep-14 Wed 3 ### 3 ### 65,620 ### ### ### 0.0
2016-Sep-13 Tue ### ### 2.85 3 35,156 ### 84.6 84.6 0.2
2016-Sep-12 Mon ### ### 3 ### 885,726 1,328,589 82.1 82.1 0.0
2016-Sep-09 Fri ### ### ### ### 4,358 0 9.7 9.7 0.0
2016-Sep-08 Thu ### ### ### ### 5.6 5.6 0.0
2016-Sep-07 Wed 3.25 ### ### ### 83.8 83.8 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 53,273 0 91.9 91.9 0.0
2016-Sep-02 Fri 2.75 ### 2.75 ### 96.6 96.6 0.0
2016-Sep-01 Thu 2.51 2.75 2.51 2.75 ### ### ###
2016-Aug-31 Wed ### 2.51 ### 2.49 1,681,025 2,109,686 ### ### 0.2
2016-Aug-30 Tue 2.4 2.45 ### ### 12,957 15,872 ### ### 0.0
2016-Aug-29 Mon 2.45 2.49 2.4 2.4 29,223 71,450 23.0 23.0 ###
2016-Aug-26 Fri 2.45 2.49 2.44 2.45 ### ### 0.2
2016-Aug-25 Thu 2.45 2.49 2.45 2.46 23,943 ### ### ### 0.2
2016-Aug-24 Wed 2.45 2.5 ### 2.45 46,545 58,181 ### ### 0.2
2016-Aug-23 Tue 2.45 2.5 2.45 2.46 6,320 15,642 74.1 74.1 0.2
2016-Aug-22 Mon 2.5 2.5 2.45 2.45 23.3 23.3 0.2
2016-Aug-19 Fri 2.49 2.5 2.45 2.46 522,240 1,292,544 19.5 19.5 0.2
2016-Aug-18 Thu 2.49 2.5 2.45 2.5 9,745 ### 72.8 72.8 0.2
2016-Aug-17 Wed 2.47 2.5 2.45 2.45 25,225 ### 29.2 29.2 0.2
2016-Aug-16 Tue 2.5 2.5 2.4 2.4 41,559 ### 11.5 11.5 ###
2016-Aug-15 Mon 2.4 2.45 2.4 2.45 52,529 127,382 ### ### 0.2
2016-Aug-12 Fri ### 2.43 ### 2.4 36,055 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 2,350 0 67.2 67.2 0.0
2016-Aug-10 Wed ### ### ### ### 14,386 0 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 55,171 0 ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### 69,773 0 ### ### 0.0
2016-Aug-04 Thu 2.27 ### 2.22 ### ### ### 0.0
2016-Aug-03 Wed ### ### 2.27 2.27 ### ### 0.2
2016-Aug-02 Tue ### ### ### ### 18,853 0 ### ### 0.0
2016-Aug-01 Mon ### 2.4 ### ### 19,943 ### ### ### 0.0
2016-Jul-29 Fri ### 2.2 ### 2.2 76.1 76.1 0.2
2016-Jul-28 Thu ### 2.2 ### ### 24.3 24.3 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 11,557 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 26.1 26.1 0.0
2016-Jul-21 Thu ### ### ### ### 186,441 0 ### ### 0.0
2016-Jul-20 Wed ### 2.2 ### ### 118,887 130,775 24.6 24.6 0.0
2016-Jul-19 Tue ### 2.2 ### 2.2 345,178 ### 94.3 94.3 0.2
2016-Jul-18 Mon ### ### ### ### 24,186 0 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 55,383 0 15.8 15.8 0.0
2016-Jul-14 Thu ### ### ### ### 84.4 84.4 0.0
2016-Jul-13 Wed ### ### ### ### 14,073 0 ### ### 0.0
2016-Jul-12 Tue ### ### 2 ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 0 0.0
2016-Jul-08 Fri 2 ### 2 ### 381,250 381,250 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 25,326 0 ### ### 0.0
2016-Jul-06 Wed 2 2 2 2 69.4 69.4 0.1
2016-Jul-05 Tue ### ### ### ### 79.6 79.6 0.0
2016-Jul-04 Mon ### ### ### ### 61.5 61.5 0.0
2016-Jul-01 Fri ### ### ### ### 0 0.0
2016-Jun-30 Thu ### ### 2 ### ### ### 0.0
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 79.0 79.0 0.0
2016-Jun-27 Mon ### ### ### ### 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 1.4 1.4 1.4 1.4 63.6 63.6 ###
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 1.4 1.4 1.4 1.4 3,022 ### ### ### ###
2005-Oct-21 Fri ### ### ### ### 9,978 0 70.3 70.3 0.0
2005-Oct-20 Thu 1.4 1.4 1.4 1.4 ### ### ###
2005-Oct-19 Wed 1.45 1.45 1.4 1.4 13.4 13.4 ###
2005-Oct-18 Tue 1.51 1.55 1.5 1.5 29.7 29.7 0.1
2005-Oct-17 Mon 1.4 1.5 1.4 1.5 ### ### 0.1
2005-Oct-14 Fri 1.4 1.4 ### 1.4 7,175 5,022 73.6 73.6 ###
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 12,620 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 20,555 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 1 1 1 1 ### ### ###
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue ### ### ### ### 80.7 80.7 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### 1 ### 1 95.3 95.3 ###
2005-Sep-29 Thu 0.87 ### 0.87 ### 38,684 16,827 94.6 94.6 0.0
2005-Sep-28 Wed 0.85 0.88 0.85 0.88 92.3 92.3 0.1
2005-Sep-27 Tue 0.85 0.85 0.85 0.85 24,080 ### 70.7 70.7 ###
2005-Sep-26 Mon 0.85 0.85 0.85 0.85 1,120 952 65.4 65.4 ###
2005-Sep-23 Fri 0.85 0.85 0.85 0.85 1,050 ### 66.1 66.1 ###
2005-Sep-22 Thu 0.85 0.85 0.85 0.85 65.0 65.0 ###
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 0.81 0.81 0.81 0.81 0 0.1
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 0.85 0.85 0.81 0.81 10,050 8,341 5.0 5.0 0.1
2005-Sep-15 Thu 0.8 0.81 0.8 0.81 ### ### 0.1
2005-Sep-14 Wed 0.8 0.8 0.8 0.8 0 0.1
2005-Sep-13 Tue 0.8 0.8 0.8 0.8 0 0.1
2005-Sep-12 Mon 0.8 0.8 0.8 0.8 0 0.1
2005-Sep-09 Fri 0.8 0.83 0.8 0.8 ### ### 0.1
2005-Sep-08 Thu 0.79 0.79 0.79 0.79 0 ###
2005-Sep-07 Wed 0.79 0.79 0.79 0.79 0 ###
2005-Sep-06 Tue 0.79 0.79 0.79 0.79 0 ###
2005-Sep-05 Mon 0.79 0.79 0.79 0.79 0 ###
2005-Sep-02 Fri 0.79 0.79 0.79 0.79 0 ###
2005-Sep-01 Thu 0.79 0.79 0.79 0.79 0 ###
2005-Aug-31 Wed 0.79 0.79 0.79 0.79 0 ###
2005-Aug-30 Tue 0.79 0.79 0.79 0.79 7,228 ### 67.5 67.5 ###
2005-Aug-29 Mon 0.79 0.79 0.79 0.79 0 ###
2005-Aug-26 Fri 0.79 0.79 0.79 0.79 0 ###
2005-Aug-25 Thu 0.79 0.79 0.79 0.79 0 ###
2005-Aug-24 Wed 0.79 0.79 0.79 0.79 6 4 ### ### ###
2005-Aug-23 Tue 0.79 0.79 0.79 0.79 0 ###
2005-Aug-22 Mon 0.79 0.79 0.79 0.79 3,750 ### ### ### ###
2005-Aug-19 Fri 0.79 0.79 0.79 0.79 0 ###
2005-Aug-18 Thu 0.79 0.79 0.79 0.79 0 ###
2005-Aug-17 Wed 0.79 0.79 0.79 0.79 ### ### ###
2005-Aug-16 Tue 0.8 0.8 ### ### 16,375 6,550 ### ### 0.0
2005-Aug-15 Mon 0.8 0.8 0.8 0.8 67.3 67.3 0.1
2005-Aug-12 Fri 0.8 0.8 0.8 0.8 0 0.1
2005-Aug-11 Thu 0.81 0.81 0.8 0.8 19.6 19.6 0.1
2005-Aug-10 Wed 0.85 0.85 0.85 0.85 0 ###
2005-Aug-09 Tue 0.85 0.85 0.85 0.85 0 ###
2005-Aug-08 Mon 0.85 0.85 0.85 0.85 0 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 0.85 0.85 0.85 0.85 0 ###
2005-Aug-03 Wed 0.85 0.85 0.85 0.85 71.9 71.9 ###
2005-Aug-02 Tue 0.84 0.86 0.84 0.86 86.7 86.7 ###
2005-Aug-01 Mon 0.85 0.85 0.85 0.85 71.4 71.4 ###
2005-Jul-29 Fri 0.85 0.85 0.85 0.85 ### ### ###
2005-Jul-28 Thu 0.87 0.87 0.84 0.85 15.2 15.2 ###
2005-Jul-27 Wed 0.84 0.87 0.84 0.87 91.4 91.4 0.1
2005-Jul-26 Tue 0.84 0.84 0.84 0.84 68.1 68.1 ###
2005-Jul-25 Mon 0.75 0.75 0.75 0.75 0 ###


<< Previous 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 2024-05-21 00:28:53 thru 2024-05-21 00:28:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000