(GTN) GTN LIMITED Daily Prices Page 22...
TOC    Company Info for GTN    Limits
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 7th June 2024 Latest price with VOLUME for GTN .. Friday 7th June 2024
GTN is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for GTN    Bottom
End of day Prices (full format), 150 Days for (GTN) GTN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2000-Jun-29 Thu
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 6.3
| 6.3
| ### |
2000-Jun-28 Wed
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 9,584
| 0
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
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 |
Server processing from 2024-06-11 20:47:25 thru 2024-06-11 20:47:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|