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 Fri 24-May-10 11:42:13 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 5...

     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 .. Wednesday 8th 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
2020-Oct-15 Thu ### ### ### ### 20,020 0 94.0 94.0 0.0
2020-Oct-14 Wed 0.355 0.355 ### ### 514,242 91,277 9.7 9.7 0.0
2020-Oct-13 Tue ### ### 0.355 ### 43,529 7,726 69.1 69.1 0.0
2020-Oct-12 Mon ### 0.375 0.345 0.375 ### ### ###
2020-Oct-09 Fri 0.375 0.375 0.375 0.375 60.2 60.2 ###
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 11,655 0 90.3 90.3 0.0
2020-Oct-06 Tue 0.345 0.347 0.345 0.345 ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 0 0.0
2020-Oct-02 Fri ### ### ### ### 39,975 0 47.3 47.3 0.0
2020-Oct-01 Thu ### ### ### ### 0 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue ### ### ### ### ### ### 0.0
2020-Sep-28 Mon ### ### 0.345 0.345 ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 19,676 0 ### ### 0.0
2020-Sep-24 Thu 0.375 0.375 0.375 0.375 71.3 71.3 ###
2020-Sep-23 Wed ### ### ### ### 96.7 96.7 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon ### ### 0.345 ### 54,327 9,371 9.9 9.9 0.0
2020-Sep-18 Fri ### ### ### ### 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 2,645 0 ### ### 0.0
2020-Sep-16 Wed 0.4 0.4 0.4 0.4 61.3 61.3 0.0
2020-Sep-15 Tue 0.4 0.4 0.4 0.4 0 0.0
2020-Sep-14 Mon ### 0.4 ### 0.4 82.3 82.3 0.0
2020-Sep-11 Fri ### ### ### ### 2,285 0 ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 72.8 72.8 0.0
2020-Sep-09 Wed 0.4 ### ### ### 78.7 78.7 0.0
2020-Sep-08 Tue ### 0.41 0.4 ### 198,743 ### ### ### 0.0
2020-Sep-07 Mon ### ### 0.41 0.41 ### ### ###
2020-Sep-04 Fri 0.41 ### 0.41 0.41 33,747 ### 65.8 65.8 ###
2020-Sep-03 Thu 0.44 0.44 0.44 0.44 13,858 ### 66.0 66.0 ###
2020-Sep-02 Wed 0.44 0.44 0.44 0.44 250 ### 64.0 64.0 ###
2020-Sep-01 Tue 0.44 0.44 ### 0.44 56,179 12,359 ### ### ###
2020-Aug-31 Mon ### 0.44 0.425 0.43 29.4 29.4 ###
2020-Aug-28 Fri ### 0.44 0.43 0.44 ### ### ###
2020-Aug-27 Thu ### 0.45 ### ### 94.1 94.1 0.0
2020-Aug-26 Wed ### 0.385 ### 0.385 ### ### 0.0
2020-Aug-25 Tue 0.375 0.375 ### ### 14,454 ### ### ### 0.0
2020-Aug-24 Mon ### 0.385 ### 0.375 29.3 29.3 ###
2020-Aug-21 Fri 0.345 0.375 0.345 ### ### ### 0.0
2020-Aug-20 Thu ### ### ### ### 66.4 66.4 0.0
2020-Aug-19 Wed 0.375 ### ### ### 180,882 0 79.0 79.0 0.0
2020-Aug-18 Tue 0.375 0.375 ### ### 10.5 10.5 0.0
2020-Aug-17 Mon ### 0.345 0.325 0.345 89.0 89.0 0.0
2020-Aug-14 Fri 0.325 0.345 0.325 0.345 92.3 92.3 0.0
2020-Aug-13 Thu ### ### ### ### 34,321 0 ### ### 0.0
2020-Aug-12 Wed 0.345 0.345 0.345 0.345 ### ### 0.0
2020-Aug-11 Tue ### ### ### ### 72,653 0 95.1 95.1 0.0
2020-Aug-10 Mon ### ### ### ### 140,253 0 ### ### 0.0
2020-Aug-07 Fri ### ### ### ### 8,285 0 5.7 5.7 0.0
2020-Aug-06 Thu ### ### ### ### 50,989 0 ### ### 0.0
2020-Aug-05 Wed 0.29 ### 0.287 ### 246,775 ### ### ### 0.0
2020-Aug-04 Tue 0.285 ### 0.28 ### 78,224 10,951 93.5 93.5 0.0
2020-Aug-03 Mon ### ### ### ### 33.6 33.6 0.0
2020-Jul-31 Fri 0.325 ### 0.29 0.29 219,247 ### ### ### ###
2020-Jul-30 Thu ### ### ### 0.325 3.5 3.5 ###
2020-Jul-29 Wed ### 0.385 ### ### 109,449 ### ### ### 0.0
2020-Jul-28 Tue ### ### 0.345 ### 246,257 42,479 3.7 3.7 0.0
2020-Jul-27 Mon ### ### ### ### 25,243 0 ### ### 0.0
2020-Jul-24 Fri 0.385 ### 0.382 ### 76.6 76.6 0.0
2020-Jul-23 Thu 0.385 0.385 ### 0.385 26,574 ### 61.7 61.7 0.0
2020-Jul-22 Wed ### 0.385 ### 0.385 77.9 77.9 0.0
2020-Jul-21 Tue ### ### ### ### 46,043 0 ### ### 0.0
2020-Jul-20 Mon ### ### 0.375 ### ### ### 0.0
2020-Jul-17 Fri ### ### ### ### 2,378 0 ### ### 0.0
2020-Jul-16 Thu ### ### ### ### 78,187 0 ### ### 0.0
2020-Jul-15 Wed ### 0.375 0.355 0.355 ### ### 0.0
2020-Jul-14 Tue ### ### ### 0.375 52,556 0 41.6 41.6 ###
2020-Jul-13 Mon 0.375 0.385 ### 0.385 89.6 89.6 0.0
2020-Jul-10 Fri 0.387 ### ### ### 79.2 79.2 0.0
2020-Jul-09 Thu ### ### 0.377 ### 65.5 65.5 0.0
2020-Jul-08 Wed ### ### 0.385 ### 75.1 75.1 0.0
2020-Jul-07 Tue ### ### 0.385 ### ### ### 0.0
2020-Jul-06 Mon ### 0.4 ### 0.4 592,728 118,545 91.0 91.0 0.0
2020-Jul-03 Fri ### ### ### 0.4 72,345 0 ### ### 0.0
2020-Jul-02 Thu 0.41 0.41 ### ### 3,622 742 ### ### 0.0
2020-Jul-01 Wed ### 0.43 0.385 0.41 2,015,683 ### 86.6 86.6 ###
2020-Jun-30 Tue 0.4 ### ### 0.41 83,054 0 79.7 79.7 ###
2020-Jun-29 Mon 0.42 0.43 0.41 ### 42,820 17,984 38.7 38.7 0.0
2020-Jun-26 Fri 0.42 0.425 0.42 0.425 1,447 ### ### ### ###
2020-Jun-25 Thu 0.45 0.455 0.41 0.42 ### ### ###
2020-Jun-24 Wed 0.425 0.45 0.425 0.45 ### ### 0.0
2020-Jun-23 Tue 0.45 0.45 0.41 0.42 6.9 6.9 ###
2020-Jun-22 Mon 0.48 0.48 0.45 0.45 ### ### 0.0
2020-Jun-19 Fri 0.45 0.48 0.45 0.46 43,779 20,357 ### ### 0.0
2020-Jun-18 Thu 0.5 0.52 ### 0.43 ### ### ###
2020-Jun-17 Wed 0.51 0.53 0.51 ### ### ### 0.0
2020-Jun-16 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2020-Jun-15 Mon ### 0.51 0.49 ### 115,588 ### ### ### 0.0
2020-Jun-12 Fri 0.5 0.51 0.45 0.49 113,789 ### 21.7 21.7 ###
2020-Jun-11 Thu 0.56 ### 0.53 0.54 30.7 30.7 0.0
2020-Jun-10 Wed 0.53 ### 0.53 0.56 89,973 23,842 ### ### ###
2020-Jun-09 Tue 0.525 0.545 0.525 0.53 ### ### 0.0
2020-Jun-05 Fri 0.52 0.52 0.5 0.51 78,040 ### 19.9 19.9 ###
2020-Jun-04 Thu 0.51 0.52 0.51 0.52 24,254 ### ### ### 0.0
2020-Jun-03 Wed 0.522 0.525 0.51 0.52 ### ### 0.0
2020-Jun-02 Tue 0.53 0.53 0.51 0.51 44,742 ### 13.8 13.8 ###
2020-Jun-01 Mon ### 0.54 0.53 0.53 ### ### 0.0
2020-May-29 Fri 0.52 0.54 0.52 ### ### ### 0.0
2020-May-28 Thu 0.5 ### 0.47 0.525 92.7 92.7 0.0
2020-May-27 Wed ### 0.49 ### ### ### ### 0.0
2020-May-26 Tue 0.44 0.44 ### ### 213,222 ### 24.4 24.4 0.0
2020-May-25 Mon 0.45 ### 0.4 0.44 102,479 ### ### ### ###
2020-May-22 Fri ### 0.48 ### ### 142,184 34,124 ### ### 0.0
2020-May-21 Thu 0.45 0.45 0.43 0.445 92,153 40,547 36.2 36.2 ###
2020-May-20 Wed ### ### ### 0.45 324,881 0 99.3 99.3 0.0
2020-May-19 Tue 0.355 ### 0.355 ### ### ### 0.0
2020-May-18 Mon ### ### 0.345 ### ### ### 0.0
2020-May-15 Fri ### ### 0.355 0.355 79,673 14,141 ### ### 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2020-May-13 Wed ### 0.385 ### ### 15.9 15.9 0.0
2020-May-12 Tue ### 0.385 0.372 0.375 37.3 37.3 ###
2020-May-11 Mon ### ### 0.375 ### 17.4 17.4 0.0
2020-May-08 Fri 0.377 0.377 0.375 0.375 4,151 ### ### ### ###
2020-May-07 Thu ### ### ### ### 67.5 67.5 0.0
2020-May-06 Wed ### ### ### ### 25,188 0 18.7 18.7 0.0
2020-May-05 Tue ### ### 0.375 0.375 22,852 4,284 ### ### ###
2020-May-04 Mon ### ### 0.375 ### ### ### 0.0
2020-May-01 Fri 0.4 0.4 0.385 0.385 ### ### 0.0
2020-Apr-30 Thu ### 0.41 ### 0.41 107,244 21,985 ### ### ###
2020-Apr-29 Wed ### ### 0.375 ### 18,423 3,454 ### ### 0.0
2020-Apr-28 Tue 0.385 0.4 ### ### 129,078 ### ### ### 0.0
2020-Apr-27 Mon 0.385 0.385 0.385 0.385 60.3 60.3 0.0
2020-Apr-24 Fri 0.375 0.375 ### ### 53,247 9,983 24.4 24.4 0.0
2020-Apr-23 Thu 0.385 0.385 0.375 0.375 161,526 61,379 ### ### ###
2020-Apr-22 Wed 0.4 0.4 0.385 0.385 122,479 48,073 14.8 14.8 0.0
2020-Apr-21 Tue 0.42 0.42 0.42 0.42 0 ###
2020-Apr-20 Mon 0.42 ### ### 0.42 349,627 0 74.5 74.5 ###
2020-Apr-17 Fri 0.41 0.42 0.4 0.42 45,125 ### 73.2 73.2 ###
2020-Apr-16 Thu 0.4 0.4 0.375 ### 87,648 ### 28.1 28.1 0.0
2020-Apr-15 Wed 0.42 0.42 0.4 0.4 141,351 57,953 17.0 17.0 0.0
2020-Apr-14 Tue 0.425 0.445 ### 0.41 13.5 13.5 ###
2020-Apr-09 Thu 0.45 0.45 0.42 0.42 9,685 ### ### ### ###
2020-Apr-08 Wed 0.445 0.45 0.445 0.445 11,221 5,021 ### ### ###
2020-Apr-07 Tue 0.45 0.475 ### 0.445 ### ### ###
2020-Apr-06 Mon 0.46 0.46 0.46 0.46 0 0.0
2020-Apr-03 Fri 0.425 0.46 0.425 0.46 30,121 13,328 ### ### 0.0
2020-Apr-02 Thu 0.49 0.49 0.47 0.47 6,222 2,986 11.2 11.2 ###
2020-Apr-01 Wed 0.49 0.49 0.49 0.49 0 ###
2020-Mar-31 Tue 0.49 ### 0.49 0.49 62.7 62.7 ###
2020-Mar-30 Mon 0.46 0.48 0.4 0.48 74.3 74.3 0.0
2020-Mar-27 Fri ### ### 0.48 0.49 55.1 55.1 ###
2020-Mar-26 Thu 0.45 0.45 0.45 0.45 259,942 116,973 ### ### 0.0
2020-Mar-25 Wed ### 0.45 ### 0.45 97.3 97.3 0.0
2020-Mar-24 Tue 0.44 0.44 ### 0.44 ### ### ###
2020-Mar-23 Mon 0.445 0.445 0.445 0.445 172 76 85.9 85.9 ###
2020-Mar-20 Fri ### ### 0.445 0.445 ### ### ###
2020-Mar-19 Thu 0.45 0.45 0.45 0.45 86.7 86.7 0.0
2020-Mar-18 Wed 0.5 ### 0.49 0.5 80,677 ### ### ### 0.0
2020-Mar-17 Tue 0.55 0.55 0.5 0.5 83,289 43,726 5.4 5.4 0.0
2020-Mar-16 Mon ### ### ### ### 0 0.0
2020-Mar-13 Fri ### ### 0.58 ### 318,626 ### ### ### 0.0
2020-Mar-12 Thu 0.675 0.675 ### ### ### ### 0.0
2020-Mar-11 Wed ### 0.72 ### 0.7 89.0 89.0 ###
2020-Mar-10 Tue ### 0.685 ### ### ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 67.3 67.3 0.0
2020-Mar-06 Fri 0.73 0.73 ### 0.7 ### ### ###
2020-Mar-05 Thu 0.71 0.77 0.71 0.75 93.9 93.9 ###
2020-Mar-04 Wed 0.74 0.74 0.72 0.72 ### ### ###
2020-Mar-03 Tue 0.77 0.77 0.72 0.74 3,820,825 ### 16.1 16.1 0.1
2020-Mar-02 Mon 0.775 0.78 0.75 0.77 849,149 ### 30.1 30.1 0.1
2020-Feb-28 Fri 0.79 0.79 0.77 0.77 264,123 ### 36.5 36.5 0.1
2020-Feb-27 Thu 0.855 0.855 0.75 0.78 ### ### 0.1
2020-Feb-26 Wed 0.81 0.855 0.81 0.855 94.6 94.6 ###
2020-Feb-25 Tue 0.785 0.82 0.785 0.82 120,385 ### ### ### 0.1
2020-Feb-24 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
2020-Feb-21 Fri 0.82 0.84 0.82 0.82 69.6 69.6 0.1
2020-Feb-20 Thu 0.81 0.88 0.76 0.88 ### ### 0.1
2020-Feb-19 Wed 0.8 0.81 0.8 0.81 79.3 79.3 0.1
2020-Feb-18 Tue 0.83 0.83 0.83 0.83 0 ###
2020-Feb-17 Mon 0.83 0.83 0.83 0.83 0 ###
2020-Feb-14 Fri 0.82 0.83 0.82 0.83 49,549 40,877 80.3 80.3 ###
2020-Feb-13 Thu 0.8 0.82 0.785 0.82 88.3 88.3 0.1
2020-Feb-12 Wed ### ### 0.77 ### 7,825,740 ### ### ### 0.0
2020-Feb-11 Tue 0.78 0.79 0.78 0.79 ### ### ###
2020-Feb-10 Mon 0.8 0.82 0.77 0.77 27,441 ### 12.5 12.5 0.1
2020-Feb-07 Fri ### ### ### ### ### ### 0.0
2020-Feb-06 Thu ### ### 0.8 0.83 ### ### ###
2020-Feb-05 Wed ### ### ### ### 0 0.0
2020-Feb-04 Tue 0.785 ### 0.785 ### ### ### 0.0
2020-Feb-03 Mon 0.77 0.775 0.77 0.775 16,727 12,921 ### ### 0.1
2020-Jan-31 Fri 0.81 0.81 0.81 0.81 854,589 ### ### ### 0.1
2020-Jan-30 Thu ### 0.81 ### 0.81 ### ### 0.1
2020-Jan-29 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2020-Jan-28 Tue 0.82 0.82 0.8 ### 42,051 ### 25.5 25.5 0.0
2020-Jan-24 Fri 0.84 0.84 0.84 0.84 ### ### ###
2020-Jan-23 Thu 0.845 0.845 0.82 0.82 ### ### 0.1
2020-Jan-22 Wed 0.83 0.83 0.82 0.82 10,189 ### 20.3 20.3 0.1
2020-Jan-21 Tue 0.83 0.83 0.83 0.83 75 ### 74.4 74.4 ###
2020-Jan-20 Mon 0.84 0.845 0.83 0.845 ### ### ###
2020-Jan-17 Fri 0.82 0.85 0.82 0.85 ### ### ###
2020-Jan-16 Thu 0.845 0.845 0.82 0.82 32,343 26,925 11.2 11.2 0.1
2020-Jan-15 Wed 0.84 0.85 0.825 0.85 1,822,658 1,526,476 78.9 78.9 ###
2020-Jan-14 Tue 0.85 0.86 0.84 0.86 77.7 77.7 ###
2020-Jan-13 Mon 0.86 0.86 0.86 0.86 0 ###
2020-Jan-10 Fri 0.845 0.86 0.83 0.86 ### ### ###
2020-Jan-09 Thu 0.855 0.855 0.845 0.845 5,020 ### 18.2 18.2 ###
2020-Jan-08 Wed 0.88 0.88 0.845 0.855 25,472 ### ### ### ###
2020-Jan-07 Tue 0.88 0.88 0.85 0.87 21.5 21.5 0.1
2020-Jan-06 Mon ### ### 0.845 0.88 19.4 19.4 0.1
2020-Jan-03 Fri 0.83 ### 0.83 0.875 77,186 ### ### ### 0.1
2020-Jan-02 Thu 0.84 0.85 0.825 0.85 ### ### ###
2019-Dec-24 Tue 0.78 0.79 0.775 0.79 ### ### ###
2019-Dec-23 Mon 0.76 0.78 0.76 0.775 86.7 86.7 0.1
2019-Dec-20 Fri 0.745 0.775 0.745 0.775 472,082 358,782 ### ### 0.1
2019-Dec-19 Thu 0.75 0.8 0.74 0.785 5,967,151 ### 93.6 93.6 ###
2019-Dec-16 Mon ### ### ### ### 253,643 0 ### ### 0.0
2019-Dec-13 Fri 0.7 0.7 0.7 0.7 0 ###
2019-Dec-12 Thu 0.71 0.71 ### 0.7 14,480 5,140 ### ### ###
2019-Dec-11 Wed 0.72 0.725 0.71 0.71 ### ### ###
2019-Dec-10 Tue 0.71 0.73 ### 0.725 89.9 89.9 ###
2019-Dec-09 Mon 0.71 0.71 0.7 0.7 26.7 26.7 ###
2019-Dec-06 Fri 0.7 0.71 0.7 0.7 7,121 5,020 ### ### ###
2019-Dec-05 Thu 0.675 ### 0.675 0.675 42,241 14,256 ### ### 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 14.7 14.7 0.0
2019-Dec-02 Mon 0.7 0.7 ### ### 9.3 9.3 0.0
2019-Nov-29 Fri 0.725 0.75 0.7 0.7 31,522 22,853 ### ### ###
2019-Nov-28 Thu 0.73 0.73 0.72 0.725 670,753 ### 27.4 27.4 ###
2019-Nov-27 Wed 0.73 ### 0.73 0.73 2,813,842 1,027,052 ### ### 0.1
2019-Nov-26 Tue 0.74 0.75 0.73 0.73 54,950 ### ### ### 0.1
2019-Nov-25 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2019-Nov-22 Fri 0.74 0.75 ### 0.75 ### ### ###
2019-Nov-21 Thu 0.74 0.74 0.74 0.74 7 5 72.8 72.8 0.1
2019-Nov-20 Wed 0.74 0.745 0.74 0.745 1,163,276 ### ### ### ###


<< 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 2024-05-10 23:42:13 thru 2024-05-10 23:42:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000