(GTN) GTN LIMITED Daily Prices Page 10...


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 31st 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 Next >>


End of day Prices (full format),

225 Days for (GTN) GTN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-10 Wed 0.85 0.85 0.85 0.85 0 ###
2005-Aug-09 Tue 0.85 0.85 0.85 0.85 0 ###
2005-Aug-08 Mon 0.85 0.85 0.85 0.85 0 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 0.85 0.85 0.85 0.85 0 ###
2005-Aug-03 Wed 0.85 0.85 0.85 0.85 71.9 71.9 ###
2005-Aug-02 Tue 0.84 0.86 0.84 0.86 86.7 86.7 ###
2005-Aug-01 Mon 0.85 0.85 0.85 0.85 71.4 71.4 ###
2005-Jul-29 Fri 0.85 0.85 0.85 0.85 ### ### ###
2005-Jul-28 Thu 0.87 0.87 0.84 0.85 15.2 15.2 ###
2005-Jul-27 Wed 0.84 0.87 0.84 0.87 91.4 91.4 0.1
2005-Jul-26 Tue 0.84 0.84 0.84 0.84 68.1 68.1 ###
2005-Jul-25 Mon 0.75 0.75 0.75 0.75 0 ###
2005-Jul-22 Fri 0.75 0.75 0.75 0.75 0 ###
2005-Jul-21 Thu 0.75 0.75 0.75 0.75 0 ###
2005-Jul-20 Wed 0.75 0.75 0.75 0.75 0 ###
2005-Jul-19 Tue 0.75 0.75 0.75 0.75 ### ### ###
2005-Jul-18 Mon 0.72 0.72 0.72 0.72 0 ###
2005-Jul-15 Fri 0.72 0.72 0.72 0.72 0 ###
2005-Jul-14 Thu 0.72 0.72 0.72 0.72 0 ###
2005-Jul-13 Wed 0.72 0.72 0.72 0.72 0 ###
2005-Jul-12 Tue 0.72 0.72 0.72 0.72 0 ###
2005-Jul-11 Mon 0.72 0.72 0.72 0.72 0 ###
2005-Jul-08 Fri 0.72 0.72 0.72 0.72 0 ###
2005-Jul-07 Thu 0.72 0.72 0.72 0.72 0 ###
2005-Jul-06 Wed 0.72 0.72 0.72 0.72 332,885 239,677 71.5 71.5 ###
2005-Jul-05 Tue 0.725 0.725 0.72 0.72 ### ### ###
2005-Jul-04 Mon 0.7 0.7 0.7 0.7 0 ###
2005-Jul-01 Fri 0.7 0.7 0.7 0.7 61.2 61.2 ###
2005-Jun-30 Thu 0.75 0.75 0.75 0.75 0 ###
2005-Jun-29 Wed 0.7 0.75 0.7 0.75 16,250 11,781 ### ### ###
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri 0.81 0.81 0.81 0.81 ### ### 0.1
2005-Jun-23 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2005-Jun-22 Wed 0.85 0.85 0.85 0.85 ### ### ###
2005-Jun-21 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
2005-Jun-20 Mon 0.88 0.88 0.86 0.88 73.1 73.1 0.1
2005-Jun-17 Fri 0.84 0.84 0.8 0.8 10,858 ### ### ### 0.1
2005-Jun-16 Thu 0.84 0.84 0.84 0.84 69.6 69.6 ###
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue 0.745 0.82 0.745 0.82 ### ### 0.1
2005-Jun-10 Fri 0.76 0.76 0.75 0.75 ### ### ###
2005-Jun-09 Thu 0.75 0.75 0.75 0.75 72.7 72.7 ###
2005-Jun-08 Wed ### 0.73 ### 0.73 188,723 68,883 97.5 97.5 0.1
2005-Jun-07 Tue ### ### ### ### 8,675 0 ### ### 0.0
2005-Jun-06 Mon 0.655 0.655 ### ### ### ### 0.0
2005-Jun-03 Fri 0.625 0.625 0.625 0.625 0 0.0
2005-Jun-02 Thu 0.625 0.625 0.625 0.625 0 0.0
2005-Jun-01 Wed 0.625 0.625 0.625 0.625 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 20,083 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 80.7 80.7 0.0
2005-May-24 Tue ### ### ### ### 97.1 97.1 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 78.4 78.4 0.0
2005-May-16 Mon 0.4 ### 0.4 ### 4,970 ### ### ### 0.0
2005-May-13 Fri 0.58 0.58 0.58 0.58 0 ###
2005-May-12 Thu 0.58 0.58 0.58 0.58 ### ### ###
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 0 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 0.58 0.58 0.58 0.58 0 ###
2005-May-02 Mon 0.58 0.58 0.58 0.58 0 ###
2005-Apr-29 Fri 0.58 0.58 0.58 0.58 1,250 725 ### ### ###
2005-Apr-28 Thu 0.58 0.58 0.58 0.58 2,720 1,577 74.0 74.0 ###
2005-Apr-27 Wed 0.58 0.58 0.58 0.58 72.5 72.5 ###
2005-Apr-26 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Apr-22 Fri 0.55 0.55 0.55 0.55 0 ###
2005-Apr-21 Thu 0.55 0.55 0.55 0.55 0 ###
2005-Apr-20 Wed 0.55 0.55 0.55 0.55 0 ###
2005-Apr-19 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Apr-18 Mon 0.55 0.55 0.55 0.55 0 ###
2005-Apr-15 Fri 0.55 0.55 0.55 0.55 0 ###
2005-Apr-14 Thu 0.55 0.55 0.55 0.55 80.1 80.1 ###
2005-Apr-13 Wed 0.53 0.53 0.53 0.53 0 0.0
2005-Apr-12 Tue 0.53 0.53 0.53 0.53 0 0.0
2005-Apr-11 Mon 0.53 0.53 0.53 0.53 0 0.0
2005-Apr-08 Fri 0.53 0.53 0.53 0.53 0 0.0
2005-Apr-07 Thu 0.52 0.53 0.52 0.53 22,051 11,576 ### ### 0.0
2005-Apr-06 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Apr-05 Tue 0.55 0.55 0.55 0.55 72.1 72.1 ###
2005-Apr-04 Mon 0.59 0.59 0.59 0.59 76.8 76.8 0.0
2005-Apr-01 Fri 0.59 0.59 0.59 0.59 0 0.0
2005-Mar-31 Thu 0.59 0.59 0.59 0.59 0 0.0
2005-Mar-30 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri 0.74 0.75 ### ### 0.3 0.3 0.0
2005-Mar-17 Thu ### 0.75 ### 0.75 99.4 99.4 ###
2005-Mar-16 Wed 0.59 ### 0.59 ### ### ### 0.0
2005-Mar-15 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Mar-14 Mon 0.55 0.55 0.55 0.55 0 ###
2005-Mar-11 Fri 0.55 0.55 0.55 0.55 0 ###
2005-Mar-10 Thu 0.55 0.55 0.55 0.55 0 ###
2005-Mar-09 Wed 0.54 0.58 0.54 0.55 ### ### ###
2005-Mar-08 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Mar-07 Mon 0.55 0.55 0.55 0.55 0 ###
2005-Mar-04 Fri 0.55 0.55 0.55 0.55 0 ###
2005-Mar-03 Thu 0.55 0.55 0.55 0.55 68.5 68.5 ###
2005-Mar-02 Wed 0.53 0.55 0.5 0.55 93.0 93.0 ###
2005-Mar-01 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Feb-28 Mon 0.54 0.55 0.54 0.55 83.2 83.2 ###
2005-Feb-25 Fri 0.53 0.53 0.53 0.53 14,975 ### ### ### 0.0
2005-Feb-24 Thu 0.55 0.55 0.55 0.55 0 ###
2005-Feb-23 Wed 0.56 0.56 0.55 0.55 14,625 ### ### ### ###
2005-Feb-22 Tue 0.56 0.56 0.56 0.56 375 ### 75.8 75.8 ###
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri 0.55 ### 0.55 ### ### ### 0.0
2005-Feb-17 Thu 0.55 0.55 0.55 0.55 0 ###
2005-Feb-16 Wed 0.55 0.55 0.55 0.55 73.6 73.6 ###
2005-Feb-15 Tue 0.52 0.52 0.52 0.52 73.7 73.7 0.0
2005-Feb-14 Mon 0.5 0.51 0.5 0.51 86.7 86.7 ###
2005-Feb-11 Fri 0.4 0.4 0.4 0.4 0 0.0
2005-Feb-10 Thu 0.4 0.4 0.4 0.4 0 0.0
2005-Feb-09 Wed 0.4 0.4 0.4 0.4 49 ### 73.8 73.8 0.0
2005-Feb-08 Tue 0.49 0.49 0.49 0.49 0 ###
2005-Feb-07 Mon 0.49 0.49 0.49 0.49 0 ###
2005-Feb-04 Fri 0.49 0.49 0.49 0.49 ### ### ###
2005-Feb-03 Thu 0.52 0.52 0.52 0.52 0 0.0
2005-Feb-02 Wed 0.52 0.52 0.52 0.52 0 0.0
2005-Feb-01 Tue 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-31 Mon 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-28 Fri 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-27 Thu 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-25 Tue 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-24 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2005-Jan-21 Fri 0.48 0.48 0.48 0.48 0 0.0
2005-Jan-20 Thu 0.48 0.48 0.48 0.48 142 ### 72.4 72.4 0.0
2005-Jan-19 Wed 0.48 0.48 0.48 0.48 9,258 4,443 75.6 75.6 0.0
2005-Jan-18 Tue 0.48 0.48 0.48 0.48 0 0.0
2005-Jan-17 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Jan-14 Fri 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-13 Thu 0.52 0.52 0.52 0.52 0 0.0
2005-Jan-12 Wed 0.46 0.52 0.46 0.52 99.0 99.0 0.0
2005-Jan-11 Tue 0.45 0.45 0.45 0.45 2,550 1,147 ### ### 0.0
2005-Jan-10 Mon 0.45 0.45 0.45 0.45 0 0.0
2005-Jan-07 Fri 0.45 0.45 0.45 0.45 0 0.0
2005-Jan-06 Thu 0.45 0.45 0.45 0.45 69.0 69.0 0.0
2005-Jan-05 Wed 0.49 0.49 0.49 0.49 0 ###
2005-Jan-04 Tue 0.49 0.49 0.49 0.49 0 ###
2004-Dec-31 Fri 0.49 0.49 0.49 0.49 0 ###
2004-Dec-30 Thu 0.49 0.49 0.49 0.49 0 ###
2004-Dec-29 Wed 0.49 0.49 0.49 0.49 0 ###
2004-Dec-24 Fri 0.5 0.5 0.49 0.49 8.5 8.5 ###
2004-Dec-23 Thu 0.53 0.53 0.53 0.53 0 0.0
2004-Dec-22 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2004-Dec-21 Tue 0.54 0.54 0.54 0.54 ### ### 0.0
2004-Dec-20 Mon 0.54 0.54 0.54 0.54 0 0.0
2004-Dec-17 Fri 0.54 0.54 0.54 0.54 0 0.0
2004-Dec-16 Thu 0.54 0.54 0.54 0.54 19,184 10,359 ### ### 0.0
2004-Dec-15 Wed 0.54 0.54 0.54 0.54 70.2 70.2 0.0
2004-Dec-14 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2004-Dec-13 Mon 0.44 0.44 0.44 0.44 76.7 76.7 ###
2004-Dec-10 Fri 0.48 0.48 0.48 0.48 71.4 71.4 0.0
2004-Dec-09 Thu 0.48 0.48 0.48 0.48 74.1 74.1 0.0
2004-Dec-08 Wed 0.47 0.47 0.47 0.47 ### ### ###
2004-Dec-07 Tue 0.47 0.47 0.47 0.47 0 ###
2004-Dec-06 Mon 0.47 0.47 0.47 0.47 ### ### ###
2004-Dec-03 Fri 0.46 0.46 0.46 0.46 0 0.0
2004-Dec-02 Thu 0.48 0.48 0.46 0.46 6.9 6.9 0.0
2004-Dec-01 Wed 0.48 0.48 0.48 0.48 72.6 72.6 0.0
2004-Nov-30 Tue 0.48 0.48 0.48 0.48 0 0.0
2004-Nov-29 Mon 0.5 0.5 0.48 0.48 8.4 8.4 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed 0.7 0.7 ### ### 2.9 2.9 0.0
2004-Nov-23 Tue 0.74 0.74 0.74 0.74 65.0 65.0 0.1
2004-Nov-22 Mon 0.7 0.75 0.7 0.75 10,720 7,772 ### ### ###
2004-Nov-19 Fri 0.7 0.72 0.7 0.72 ### ### ###
2004-Nov-18 Thu 0.72 0.72 0.7 0.72 ### ### ###
2004-Nov-17 Wed 0.57 ### 0.57 ### ### ### 0.0
2004-Nov-16 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2004-Nov-15 Mon 0.5 0.5 0.5 0.5 0 0.0
2004-Nov-12 Fri 0.47 0.5 0.47 0.5 ### ### 0.0
2004-Nov-11 Thu 0.45 0.47 0.45 0.47 ### ### ###
2004-Nov-10 Wed 0.42 0.43 0.42 0.43 ### ### ###
2004-Nov-09 Tue 0.4 0.4 0.4 0.4 70.5 70.5 0.0
2004-Nov-08 Mon 0.4 0.4 0.4 0.4 0 0.0
2004-Nov-05 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Nov-04 Thu ### 0.4 ### 0.4 ### ### 0.0
2004-Nov-03 Wed 0.4 0.4 0.4 0.4 66.4 66.4 0.0
2004-Nov-02 Tue 0.45 0.45 0.45 0.45 0 0.0
2004-Nov-01 Mon 0.45 0.45 0.45 0.45 0 0.0
2004-Oct-29 Fri 0.44 0.45 0.44 0.45 ### ### 0.0
2004-Oct-28 Thu 0.45 0.45 0.45 0.45 0 0.0
2004-Oct-27 Wed 0.42 0.45 0.42 0.45 ### ### 0.0
2004-Oct-26 Tue 0.45 0.45 0.45 0.45 0 0.0
2004-Oct-25 Mon 0.45 0.45 0.45 0.45 0 0.0
2004-Oct-22 Fri 0.4 0.45 0.4 0.45 98.5 98.5 0.0
2004-Oct-21 Thu 0.4 0.4 0.4 0.4 0 0.0
2004-Oct-20 Wed 0.45 0.45 0.4 0.4 17,384 7,388 0.5 0.5 0.0
2004-Oct-19 Tue 0.41 0.41 0.41 0.41 70.8 70.8 ###
2004-Oct-18 Mon 0.41 0.41 0.41 0.41 70.6 70.6 ###
2004-Oct-15 Fri 0.4 0.4 0.4 0.4 0 0.0
2004-Oct-14 Thu 0.4 0.4 0.4 0.4 0 0.0
2004-Oct-13 Wed 0.4 0.4 0.4 0.4 0 0.0
2004-Oct-12 Tue 0.4 0.4 0.4 0.4 65.1 65.1 0.0
2004-Oct-11 Mon 0.355 0.43 0.355 0.43 99.6 99.6 ###
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri 0.26 ### 0.26 ### 185,127 ### 99.3 99.3 0.0
2004-Sep-30 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2004-Sep-29 Wed 0.25 0.25 0.25 0.25 0 0.0
2004-Sep-28 Tue 0.25 0.25 0.25 0.25 0 0.0
2004-Sep-27 Mon 0.25 0.25 0.25 0.25 0 0.0
2004-Sep-24 Fri 0.26 0.27 0.25 0.25 69,350 ### 7.2 7.2 0.0
2004-Sep-23 Thu 0.2 0.25 0.2 0.25 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 0 0.0


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

Server processing from 2024-06-02 23:39:08 thru 2024-06-02 23:39:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000