(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 .. Monday 3rd June 2024
Latest price with VOLUME for GTN .. Thursday 23rd 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
0.02
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 22.0 22.0 0.0
2000-Jun-21 Wed ### ### ### ### 1,250 0 71.1 71.1 0.0
2000-Jun-16 Fri 0.7 0.7 ### ### ### ### 0.0
2000-Jun-15 Thu 0.7 0.7 0.7 0.7 ### ### ###
2000-Jun-12 Mon 0.7 0.7 0.7 0.7 0 ###
2000-Jun-07 Wed 0.7 0.7 0.7 0.7 ### ### ###
2000-Jun-06 Tue 0.7 0.7 0.7 0.7 71.2 71.2 ###
2000-Jun-05 Mon 0.7 0.7 0.7 0.7 ### ### ###
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### 29.0 29.0 0.0
2000-May-25 Thu 0.71 0.71 0.71 0.71 ### ### ###
2000-May-24 Wed ### 0.71 ### ### 120,475 ### ### ### 0.0
2000-May-23 Tue 0.7 0.7 ### ### 3,125 ### ### ### 0.0
2000-May-22 Mon ### 0.71 ### 0.7 ### ### ###
2000-May-19 Fri ### 0.72 ### 0.71 ### ### ###
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>

Server processing from 2024-06-04 22:26:32 thru 2024-06-04 22:26:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000