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 Wed 24-May-29 02:48:06 PM 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 3...

     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 .. Tuesday 28th May 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 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

113 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-06 Thu 0.42 0.42 0.41 0.42 52,843 21,929 76.8 76.8 ###
2023-Jul-05 Wed 0.42 0.42 0.42 0.42 5,952 ### 70.4 70.4 ###
2023-Jul-04 Tue 0.45 0.45 0.45 0.45 0 0.0
2023-Jul-03 Mon 0.45 0.45 0.45 0.45 171 76 ### ### 0.0
2023-Jun-30 Fri 0.45 0.45 0.45 0.45 0 0.0
2023-Jun-29 Thu 0.45 0.45 0.445 0.45 60.9 60.9 0.0
2023-Jun-28 Wed 0.45 0.45 0.445 0.45 58.6 58.6 0.0
2023-Jun-27 Tue 0.45 0.45 0.45 0.45 0 0.0
2023-Jun-26 Mon 0.45 0.45 0.43 0.45 149,772 ### ### ### 0.0
2023-Jun-23 Fri 0.47 0.47 0.445 0.45 157,274 71,952 10.3 10.3 0.0
2023-Jun-22 Thu ### 0.47 0.445 0.46 38.2 38.2 0.0
2023-Jun-21 Wed 0.46 0.46 0.46 0.46 70.1 70.1 0.0
2023-Jun-20 Tue 0.47 0.47 0.45 0.46 172,559 79,377 22.4 22.4 0.0
2023-Jun-19 Mon 0.43 0.47 0.43 0.47 57,026 ### ### ### ###
2023-Jun-16 Fri 0.455 0.455 0.455 0.455 0 0.0
2023-Jun-15 Thu 0.455 0.455 0.45 0.455 767,450 347,271 ### ### 0.0
2023-Jun-14 Wed 0.45 0.455 0.45 0.455 81.1 81.1 0.0
2023-Jun-13 Tue 0.46 0.46 0.44 0.45 95,888 43,149 24.5 24.5 0.0
2023-Jun-09 Fri 0.46 0.46 0.46 0.46 69.6 69.6 0.0
2023-Jun-08 Thu 0.46 ### 0.46 0.46 76.4 76.4 0.0
2023-Jun-07 Wed 0.47 0.475 0.45 0.45 208,655 ### ### ### 0.0
2023-Jun-06 Tue 0.455 0.455 0.455 0.455 73.2 73.2 0.0
2023-Jun-05 Mon 0.46 0.46 0.455 0.455 13,947 6,380 ### ### 0.0
2023-Jun-02 Fri 0.47 0.47 0.47 0.47 0 ###
2023-Jun-01 Thu 0.47 0.47 0.47 0.47 170 79 66.7 66.7 ###
2023-May-31 Wed 0.47 0.47 0.47 0.47 102,824 48,327 76.0 76.0 ###
2023-May-30 Tue 0.47 0.47 0.47 0.47 73.0 73.0 ###
2023-May-29 Mon 0.47 0.47 0.47 0.47 9,149 ### ### ### ###
2023-May-26 Fri ### 0.475 ### 0.475 84.9 84.9 ###
2023-May-25 Thu 0.45 0.47 0.45 0.46 79,670 36,648 ### ### 0.0
2023-May-24 Wed 0.47 0.47 0.46 0.46 25.3 25.3 0.0
2023-May-23 Tue 0.47 0.47 0.47 0.47 0 ###
2023-May-22 Mon 0.47 0.47 0.47 0.47 0 ###
2023-May-19 Fri 0.475 0.475 ### 0.47 ### ### ###
2023-May-18 Thu 0.47 0.47 0.47 0.47 ### ### ###
2023-May-17 Wed 0.47 0.47 0.45 0.47 109,870 50,540 70.3 70.3 ###
2023-May-16 Tue 0.47 0.47 0.47 0.47 ### ### ###
2023-May-15 Mon 0.45 0.47 0.45 0.47 ### ### ###
2023-May-12 Fri 0.455 0.47 0.455 0.47 ### ### ###
2023-May-11 Thu 0.47 0.47 0.455 0.47 ### ### ###
2023-May-10 Wed 0.485 0.485 0.455 ### ### ### 0.0
2023-May-09 Tue 0.475 0.475 0.475 0.475 0 ###
2023-May-08 Mon 0.485 0.485 0.475 0.475 21.6 21.6 ###
2023-May-05 Fri 0.485 0.485 0.485 0.485 68.2 68.2 0.0
2023-May-04 Thu 0.475 0.485 0.475 0.485 66,126 31,740 80.0 80.0 0.0
2023-May-03 Wed 0.48 0.48 0.48 0.48 22,284 ### ### ### 0.0
2023-May-02 Tue 0.485 0.485 0.485 0.485 0 0.0
2023-May-01 Mon 0.485 0.49 0.475 0.485 75.0 75.0 0.0
2023-Apr-28 Fri ### ### 0.48 0.48 73,841 17,721 8.0 8.0 0.0
2023-Apr-27 Thu 0.475 0.475 0.475 0.475 0 ###
2023-Apr-26 Wed 0.475 0.475 0.475 0.475 0 ###
2023-Apr-24 Mon 0.475 0.475 0.475 0.475 71.6 71.6 ###
2023-Apr-21 Fri 0.475 0.475 0.475 0.475 0 ###
2023-Apr-20 Thu 0.475 0.475 0.47 0.475 ### ### ###
2023-Apr-19 Wed 0.49 0.49 0.48 0.48 ### ### 0.0
2023-Apr-18 Tue 0.485 0.485 0.485 0.485 0 0.0
2023-Apr-17 Mon 0.485 0.485 0.485 0.485 ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 0 0.0
2023-Apr-13 Thu ### ### ### ### 0 0.0
2023-Apr-12 Wed ### 0.5 ### ### 72.9 72.9 0.0
2023-Apr-11 Tue 0.5 ### ### ### 26.5 26.5 0.0
2023-Apr-06 Thu ### ### ### ### 71.3 71.3 0.0
2023-Apr-05 Wed 0.51 0.51 0.51 0.51 ### ### ###
2023-Apr-04 Tue 0.52 0.52 0.51 0.51 ### ### ###
2023-Apr-03 Mon 0.54 0.55 0.54 0.545 77.2 77.2 0.0
2023-Mar-31 Fri ### ### ### ### 0 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 0.51 0.51 0.51 0.51 0 ###
2023-Mar-28 Tue 0.5 0.51 0.5 0.51 88,175 44,528 76.4 76.4 ###
2023-Mar-27 Mon 0.51 0.51 0.5 0.51 ### ### ###
2023-Mar-24 Fri 0.5 0.51 0.5 0.51 21,853 ### 81.5 81.5 ###
2023-Mar-23 Thu 0.51 ### 0.51 0.51 933,124 237,946 70.4 70.4 ###
2023-Mar-22 Wed 0.52 0.52 0.51 0.51 ### ### ###
2023-Mar-21 Tue 0.5 0.5 0.5 0.5 0 0.0
2023-Mar-20 Mon 0.51 0.5175 0.5 0.5 ### ### 0.0
2023-Mar-17 Fri 0.51 0.51 0.51 0.51 213,155 ### ### ### ###
2023-Mar-16 Thu ### 0.51 ### 0.51 82.2 82.2 ###
2023-Mar-15 Wed 0.5 ### 0.5 ### 9,578 ### ### ### 0.0
2023-Mar-14 Tue 0.5 ### 0.5 ### 85.6 85.6 0.0
2023-Mar-13 Mon 0.51 ### 0.5 0.51 ### ### ###
2023-Mar-10 Fri ### ### ### ### 77.2 77.2 0.0
2023-Mar-09 Thu 0.5 0.5 0.5 0.5 0 0.0
2023-Mar-08 Wed 0.52 0.52 0.5 0.5 10.6 10.6 0.0
2023-Mar-07 Tue 0.53 0.53 0.53 0.53 0 0.0
2023-Mar-06 Mon 0.52 0.53 0.5 0.53 23,646 12,177 ### ### 0.0
2023-Mar-03 Fri 0.54 0.54 0.53 0.54 62,770 33,581 71.5 71.5 0.0
2023-Mar-02 Thu 0.55 0.585 0.55 0.585 95.1 95.1 ###
2023-Mar-01 Wed 0.55 0.55 0.55 0.55 55 ### 63.7 63.7 ###
2023-Feb-28 Tue 0.545 0.555 0.5 ### ### ### 0.0
2023-Feb-27 Mon 0.57 0.59 0.57 0.59 15,677 ### ### ### 0.0
2023-Feb-24 Fri 0.57 0.57 0.57 0.57 65.1 65.1 ###
2023-Feb-23 Thu 0.57 0.57 0.57 0.57 0 ###
2023-Feb-22 Wed 0.5 0.57 0.5 0.57 99.3 99.3 ###
2023-Feb-21 Tue 0.48 0.48 0.48 0.48 0 0.0
2023-Feb-20 Mon 0.48 0.48 0.48 0.48 0 0.0
2023-Feb-17 Fri 0.48 0.48 0.48 0.48 0 0.0
2023-Feb-16 Thu 0.48 0.48 0.48 0.48 62.6 62.6 0.0
2023-Feb-15 Wed 0.52 0.52 0.5 0.5 33,029 16,844 14.6 14.6 0.0
2023-Feb-14 Tue 0.53 0.53 0.53 0.53 0 0.0
2023-Feb-13 Mon 0.53 0.53 0.53 0.53 0 0.0
2023-Feb-10 Fri 0.53 0.53 0.525 0.53 73.9 73.9 0.0
2023-Feb-09 Thu 0.53 0.54 0.51 0.53 80,450 ### 76.3 76.3 0.0
2023-Feb-08 Wed 0.57 0.57 0.57 0.57 0 ###
2023-Feb-07 Tue 0.57 0.57 0.57 0.57 0 ###
2023-Feb-06 Mon ### 0.57 0.53 0.57 ### ### ###
2023-Feb-03 Fri 0.585 0.585 0.57 0.585 ### ### ###
2023-Feb-02 Thu 0.58 0.58 0.58 0.58 69.0 69.0 ###
2023-Feb-01 Wed 0.585 0.585 0.58 0.58 190,425 110,922 ### ### ###
2023-Jan-31 Tue 0.56 0.585 0.56 0.56 ### ### ###
2023-Jan-30 Mon 0.56 0.56 0.555 0.555 31.6 31.6 ###
2023-Jan-27 Fri ### ### ### ### 71.2 71.2 0.0
2023-Jan-25 Wed 0.525 ### 0.525 ### 54,282 14,249 84.6 84.6 0.0
2023-Jan-24 Tue ### ### 0.49 ### 138,529 ### 92.0 92.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 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 2024-05-29 14:48:06 thru 2024-05-29 14:48:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000