Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-May-11 06:49:33 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 15...

     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 10th May 2024
Latest price with VOLUME for GTN .. Thursday 9th 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 Next >>


End of day Prices (full format),

225 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-May-17 Wed 0.71 0.71 0.71 0.71 ### ### ###
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon 0.7 0.7 ### ### ### ### 0.0
2000-May-12 Fri ### ### ### ### 425 0 ### ### 0.0
2000-May-11 Thu 0.7 0.7 ### ### ### ### 0.0
2000-May-10 Wed 0.7 0.72 ### 0.72 34,847 12,544 91.8 91.8 ###
2000-May-09 Tue ### ### ### ### 77,083 0 10.6 10.6 0.0
2000-May-08 Mon 0.71 0.71 0.7 0.7 ### ### ###
2000-May-04 Thu 0.7 0.71 0.7 0.71 ### ### ###
2000-May-03 Wed ### 0.7 ### 0.7 63,373 22,180 ### ### ###
2000-May-02 Tue 0.7 0.7 0.7 0.7 ### ### ###
2000-May-01 Mon 0.75 0.75 0.7 0.7 ### ### ###
2000-Apr-26 Wed 0.75 0.8 0.75 0.8 23,677 18,349 ### ### 0.1
2000-Apr-25 Tue 0.8 0.8 0.8 0.8 0 0.1
2000-Apr-24 Mon 0.8 0.8 0.8 0.8 0 0.1
2000-Apr-21 Fri 0.8 0.8 0.8 0.8 0 0.1
2000-Apr-19 Wed 0.8 0.8 0.75 0.8 7,125 5,521 ### ### 0.1
2000-Apr-18 Tue 0.75 0.8 0.75 0.8 ### ### 0.1
2000-Apr-14 Fri 0.81 0.81 0.75 0.8 21.2 21.2 0.1
2000-Apr-13 Thu ### ### 0.87 0.87 ### ### 0.1
2000-Apr-12 Wed 0.81 0.81 0.81 0.81 66.6 66.6 0.1
2000-Apr-11 Tue 0.82 0.82 0.81 0.81 ### ### 0.1
2000-Apr-07 Fri 0.8 0.85 0.8 0.85 27,746 ### 93.1 93.1 ###
2000-Apr-06 Thu 0.8 0.8 0.8 0.8 58.3 58.3 0.1
2000-Apr-05 Wed 0.8 0.8 0.8 0.8 77.6 77.6 0.1
2000-Apr-04 Tue 0.86 0.86 0.85 0.85 45.2 45.2 ###
2000-Apr-03 Mon ### ### 0.81 ### 3.3 3.3 0.0
2000-Mar-31 Fri 1.4 1.5 1 ### 224,120 280,150 ### ### 0.0
2000-Mar-24 Fri ### 1.51 ### 1.4 197,950 149,452 99.9 99.9 ###
2000-Mar-23 Thu ### 0.88 ### 0.88 ### ### 0.1
2000-Mar-22 Wed 0.89 0.89 0.8 0.81 2.2 2.2 0.1
2000-Mar-21 Tue ### ### 0.85 ### 71.7 71.7 0.0
2000-Mar-20 Mon 0.84 0.84 0.84 0.84 ### ### ###
2000-Mar-16 Thu ### ### 0.83 ### 21.1 21.1 0.0
2000-Mar-15 Wed 1 1 ### 1 24,250 12,125 69.2 69.2 ###
2000-Mar-14 Tue ### 1 ### 1 52,925 ### 98.9 98.9 ###
2000-Mar-13 Mon 0.74 0.75 0.74 0.75 ### ### ###
2000-Mar-10 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
2000-Mar-09 Thu 0.7 0.7 0.7 0.7 2,550 1,785 ### ### ###
2000-Mar-08 Wed 0.7 0.7 0.7 0.7 25,750 18,025 ### ### ###
2000-Mar-07 Tue 0.7 0.7 0.7 0.7 ### ### ###
2000-Mar-06 Mon 0.72 0.72 0.7 0.7 20.1 20.1 ###
2000-Mar-03 Fri ### 0.7 ### 0.7 95.5 95.5 ###
2000-Feb-29 Tue 0.74 0.74 0.74 0.74 68.6 68.6 0.1
2000-Feb-28 Mon 0.7 0.7 0.7 0.7 ### ### ###
2000-Feb-25 Fri 0.755 0.76 0.75 0.75 ### ### ###
2000-Feb-23 Wed 0.75 0.8 0.75 0.8 93.4 93.4 0.1
2000-Feb-21 Mon ### ### ### ### 92.9 92.9 0.0
2000-Feb-17 Thu ### ### ### ### ### ### 0.0
2000-Feb-16 Wed ### ### ### ### ### ### 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon ### ### ### ### 9,750 0 68.1 68.1 0.0
2000-Feb-10 Thu 0.72 0.74 0.72 0.74 ### ### 0.1
2000-Feb-08 Tue ### 0.75 ### 0.75 ### ### ###
2000-Feb-07 Mon 0.75 0.75 0.75 0.75 ### ### ###
2000-Feb-03 Thu 0.71 0.75 0.71 0.75 92.8 92.8 ###
2000-Feb-02 Wed ### ### ### ### ### ### 0.0
2000-Feb-01 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-28 Fri 0.7 0.74 0.7 0.74 15,250 10,980 ### ### 0.1
2000-Jan-27 Thu 0.76 0.76 0.7 0.7 2.6 2.6 ###
2000-Jan-24 Mon ### 0.75 ### 0.75 ### ### ###
2000-Jan-21 Fri ### 0.7 ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-18 Tue ### ### ### ### 68.5 68.5 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 21,643 0 65.4 65.4 0.0
2000-Jan-12 Wed ### ### ### ### 3.7 3.7 0.0
2000-Jan-11 Tue 0.59 ### 0.59 ### 100,775 29,728 96.4 96.4 0.0
2000-Jan-10 Mon 0.5 0.55 0.5 0.55 97.1 97.1 ###
2000-Jan-07 Fri 0.57 0.57 0.5 0.5 87,750 46,946 ### ### 0.0
2000-Jan-06 Thu 0.5 0.5 0.5 0.5 71.9 71.9 0.0
2000-Jan-04 Tue 0.4 0.4 0.4 0.4 2,083 ### 70.4 70.4 0.0
1999-Dec-13 Mon 0.5 0.5 0.5 0.5 1,750 875 ### ### 0.0
1999-Dec-06 Mon 0.56 0.56 0.5 0.5 36,250 ### 3.0 3.0 0.0
1999-Dec-03 Fri 0.59 0.59 0.57 0.57 6,050 ### 13.6 13.6 ###
1999-Dec-02 Thu 0.5 0.5 0.5 0.5 68.2 68.2 0.0
1999-Dec-01 Wed 0.55 0.55 0.55 0.55 ### ### ###
1999-Nov-30 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
1999-Nov-17 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
1999-Oct-28 Thu 0.5 0.5 0.5 0.5 65.8 65.8 0.0
1999-Oct-26 Tue 0.49 0.5 0.49 0.5 84.6 84.6 0.0
1999-Oct-22 Fri 0.45 0.45 0.425 0.425 ### ### ###
1999-Oct-06 Wed 0.5 0.5 0.48 0.5 ### ### 0.0
1999-Sep-30 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
1999-Sep-29 Wed 0.55 0.55 0.55 0.55 ### ### ###
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-24 Fri ### ### 0.58 0.58 ### ### ###
1999-Sep-23 Thu ### ### ### ### ### ### 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 97.9 97.9 0.0
1999-Sep-15 Wed 0.58 0.58 0.58 0.58 ### ### ###
1999-Sep-14 Tue ### ### ### ### 69.6 69.6 0.0
1999-Sep-13 Mon 0.53 0.57 0.53 0.57 ### ### ###
1999-Sep-09 Thu ### ### 0.55 0.55 ### ### ###
1999-Sep-08 Wed 0.5 0.55 0.5 0.55 ### ### ###
1999-Sep-07 Tue 0.45 0.47 0.45 0.47 65,386 30,077 95.1 95.1 ###
1999-Sep-02 Thu 0.45 0.45 0.45 0.45 72.0 72.0 0.0
1999-Aug-30 Mon 0.45 0.45 0.45 0.45 73.2 73.2 0.0
1999-Aug-26 Thu 0.5 0.5 0.5 0.5 25,785 ### ### ### 0.0
1999-Aug-25 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
1999-Aug-24 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
1999-Aug-23 Mon 0.4 0.45 0.4 0.45 159,383 ### ### ### 0.0
1999-Aug-20 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Aug-19 Thu 0.4 0.4 0.4 0.4 71.7 71.7 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-06 Fri ### ### ### ### 3.6 3.6 0.0
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Aug-03 Tue ### ### ### ### 28,158 0 67.7 67.7 0.0
1999-Aug-02 Mon 0.342 0.342 ### 0.325 ### ### ###
1999-Jul-26 Mon ### ### ### ### 4,750 0 73.0 73.0 0.0
1999-Jul-13 Tue ### ### ### ### 4,750 0 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 4,750 0 65.7 65.7 0.0
1999-Jul-07 Wed ### ### ### ### 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 5.6 5.6 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-23 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### ### 22,625 0 ### ### 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri 0.355 0.355 ### ### ### ### 0.0
1999-Jun-04 Fri ### ### ### ### 71.6 71.6 0.0
1999-Jun-03 Thu ### ### ### ### ### ### 0.0
1999-May-31 Mon ### ### ### ### 2,150 0 74.2 74.2 0.0
1999-May-24 Mon ### ### ### ### 74.7 74.7 0.0
1999-May-14 Fri ### ### ### ### 18,242 0 67.0 67.0 0.0
1999-May-12 Wed ### ### ### ### 67.3 67.3 0.0
1999-Apr-29 Thu ### ### ### ### 71.7 71.7 0.0
1999-Apr-23 Fri ### ### ### ### 125 0 73.9 73.9 0.0
1999-Apr-21 Wed ### ### ### ### 9,025 0 99.5 99.5 0.0
1999-Apr-20 Tue 0.4 0.4 ### ### 0.8 0.8 0.0
1999-Apr-16 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Apr-09 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
1999-Apr-06 Tue 0.26 0.26 0.26 0.26 125 ### 71.6 71.6 0.0
1999-Mar-24 Wed 0.22 0.22 0.22 0.22 75.3 75.3 0.0
1999-Mar-23 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-25 Thu 0.4 0.4 ### ### ### ### 0.0
1999-Feb-24 Wed 0.4 0.4 0.4 0.4 72.3 72.3 0.0
1999-Feb-11 Thu 0.4 0.4 0.4 0.4 70.5 70.5 0.0
1999-Feb-10 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Feb-09 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Feb-05 Fri 0.4 0.4 0.4 0.4 11,250 ### 73.8 73.8 0.0
1999-Feb-04 Thu 0.4 0.4 0.4 0.4 15,750 ### ### ### 0.0
1999-Feb-03 Wed 0.4 0.4 0.4 0.4 69.7 69.7 0.0
1999-Feb-02 Tue 0.4 0.4 0.4 0.4 75.8 75.8 0.0
1999-Feb-01 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1999-Jan-29 Fri 0.42 0.42 0.42 0.42 0 ###
1999-Jan-25 Mon 0.42 0.42 0.42 0.42 77.5 77.5 ###
1999-Jan-21 Thu 0.42 0.42 0.42 0.42 ### ### ###
1999-Jan-20 Wed 0.49 0.49 0.49 0.49 70.5 70.5 ###
1999-Jan-15 Fri 0.49 0.49 0.49 0.49 63.9 63.9 ###
1999-Jan-11 Mon 0.49 0.49 0.49 0.49 ### ### ###
1999-Jan-08 Fri 0.45 0.49 0.45 0.49 96.4 96.4 ###
1999-Jan-06 Wed 0.45 0.45 0.45 0.45 69.2 69.2 0.0
1999-Jan-05 Tue 0.46 0.46 0.46 0.46 75.0 75.0 0.0
1998-Dec-23 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
1998-Dec-22 Tue 0.45 0.45 0.45 0.45 72.2 72.2 0.0
1998-Dec-18 Fri 0.49 0.49 0.49 0.49 ### ### ###
1998-Dec-14 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
1998-Dec-10 Thu 0.45 0.49 0.45 0.49 59,875 28,141 98.3 98.3 ###
1998-Dec-02 Wed 0.4 0.4 0.4 0.4 125 50 ### ### 0.0
1998-Nov-26 Thu ### 0.45 ### 0.45 12,242 2,754 99.1 99.1 0.0
1998-Nov-25 Wed ### ### ### ### 91.0 91.0 0.0
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
1998-Nov-17 Tue 0.4 0.4 ### ### ### ### 0.0
1998-Nov-12 Thu 0.41 0.41 0.41 0.41 ### ### ###
1998-Nov-06 Fri 0.4 0.45 0.4 0.4 66.0 66.0 0.0
1998-Nov-05 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Nov-04 Wed 0.48 0.48 0.48 0.48 72.4 72.4 0.0
1998-Nov-02 Mon 0.49 0.49 0.49 0.49 71.2 71.2 ###
1998-Oct-28 Wed 0.4 0.4 0.4 0.4 25 ### 64.3 64.3 0.0
1998-Oct-20 Tue 0.46 0.46 0.46 0.46 5,149 ### 78.4 78.4 0.0
1998-Oct-19 Mon 0.48 0.48 0.46 0.46 ### ### 0.0
1998-Oct-13 Tue 0.5 0.5 0.5 0.5 83.8 83.8 0.0
1998-Oct-12 Mon ### ### ### ### 14,446 0 77.1 77.1 0.0
1998-Oct-09 Fri ### ### ### ### 69.6 69.6 0.0
1998-Oct-07 Wed ### ### ### ### 529 0 ### ### 0.0
1998-Oct-06 Tue ### ### ### ### 1,471 0 ### ### 0.0
1998-Oct-05 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
1998-Oct-02 Fri 0.5 0.5 0.5 0.5 68.1 68.1 0.0
1998-Sep-28 Mon 0.55 0.55 0.55 0.55 72.9 72.9 ###
1998-Sep-25 Fri 0.51 0.55 0.51 0.55 0 ###
1998-Sep-23 Wed 0.51 0.55 0.51 0.55 ### ### ###
1998-Sep-18 Fri 0.55 0.55 0.51 0.51 ### ### ###
1998-Sep-16 Wed 0.54 0.54 0.54 0.54 74.8 74.8 0.0
1998-Sep-15 Tue 0.54 0.54 0.54 0.54 71.0 71.0 0.0
1998-Sep-14 Mon 0.54 0.54 0.54 0.54 6,150 3,321 70.4 70.4 0.0
1998-Sep-11 Fri 0.5 0.5 0.5 0.5 83.7 83.7 0.0
1998-Sep-08 Tue 0.54 0.54 0.54 0.54 ### ### 0.0
1998-Sep-04 Fri 0.5 0.5 0.5 0.5 70.6 70.6 0.0
1998-Aug-31 Mon 0.48 0.56 0.48 0.56 99.1 99.1 ###
1998-Aug-27 Thu 0.56 0.56 0.56 0.56 ### ### ###
1998-Aug-25 Tue 0.58 0.58 0.58 0.58 ### ### ###
1998-Aug-21 Fri 0.55 0.55 0.55 0.55 73.1 73.1 ###
1998-Aug-19 Wed 0.55 0.55 0.55 0.55 ### ### ###
1998-Aug-14 Fri 0.58 0.58 0.58 0.58 ### ### ###
1998-Aug-12 Wed 0.55 0.55 0.55 0.55 25 ### ### ### ###
1998-Aug-07 Fri ### ### 0.58 0.58 22,587 6,550 8.0 8.0 ###
1998-Aug-05 Wed ### ### ### ### 2,125 0 ### ### 0.0
1998-Aug-04 Tue ### ### ### ### 100,629 0 ### ### 0.0
1998-Jul-31 Fri ### ### ### ### 50 0 83.5 83.5 0.0
1998-Jul-30 Thu ### ### ### ### 27,783 0 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### ### ### 8,749 0 ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### 1.3 1.3 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-09 Thu 0.74 0.74 0.74 0.74 5 3 ### ### 0.1
1998-Jul-08 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
1998-Jul-07 Tue 0.75 0.76 0.74 0.74 ### ### 0.1
1998-Jul-06 Mon 0.76 0.76 0.75 0.75 15.2 15.2 ###
1998-Jul-03 Fri 0.75 0.76 0.75 0.75 2,280 1,721 ### ### ###
1998-Jul-02 Thu 0.74 0.75 0.74 0.74 65.1 65.1 0.1
1998-Jul-01 Wed 0.74 0.74 0.74 0.74 59.8 59.8 0.1
1998-Jun-30 Tue 0.74 0.74 0.74 0.74 64.0 64.0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-05-11 06:49:33 thru 2024-05-11 06:49:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000