(GTN) GTN LIMITED Daily Prices Page 7...


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 Next >>


End of day Prices (full format),

150 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Nov-02 Mon ### ### ### ### 140 0 ### ### 0.0
2020-Oct-30 Fri ### 0.4 ### 0.4 29,481 ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 12,047 0 ### ### 0.0
2020-Oct-28 Wed 0.4 0.4 ### ### 25.7 25.7 0.0
2020-Oct-27 Tue 0.385 0.385 ### ### ### ### 0.0
2020-Oct-26 Mon 0.42 0.42 0.42 0.42 77.1 77.1 ###
2020-Oct-23 Fri ### ### ### ### 9,881 0 70.2 70.2 0.0
2020-Oct-22 Thu 0.4 0.4 ### 0.4 6,124 1,224 ### ### 0.0
2020-Oct-21 Wed 0.4 0.4 ### 0.4 13,057 ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 87.8 87.8 0.0
2020-Oct-19 Mon 0.375 ### 0.375 0.375 ### ### ###
2020-Oct-16 Fri 0.375 ### ### 0.375 ### ### ###
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 ###


<< 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 Next >>

Server processing from 2024-05-29 19:35:07 thru 2024-05-29 19:35:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000