(GTN) GTN LIMITED Daily Prices Page 2...


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 .. Wednesday 15th May 2024
Latest price with VOLUME for GTN .. Tuesday 14th 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
2023-Oct-09 Mon ### ### ### ### 10.2 10.2 0.0
2023-Oct-06 Fri ### ### ### ### 70.9 70.9 0.0
2023-Oct-05 Thu 0.345 0.345 ### ### 200,176 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 7,973 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 102,252 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 4,027 0 69.3 69.3 0.0
2023-Sep-29 Fri 0.375 0.375 ### ### 20.3 20.3 0.0
2023-Sep-28 Thu 0.375 0.375 0.375 0.375 100,027 ### 68.1 68.1 ###
2023-Sep-27 Wed 0.375 0.375 ### 0.375 68.1 68.1 ###
2023-Sep-26 Tue 0.375 0.375 0.375 0.375 ### ### ###
2023-Sep-25 Mon 0.375 0.375 ### 0.375 129,077 ### 66.4 66.4 ###
2023-Sep-22 Fri 0.375 0.375 0.3725 0.375 60.6 60.6 ###
2023-Sep-21 Thu 0.3825 0.3825 0.375 0.375 227,271 86,078 ### ### ###
2023-Sep-20 Wed 0.385 0.385 0.375 ### 207,340 78,789 27.2 27.2 0.0
2023-Sep-19 Tue ### ### 0.385 ### ### ### 0.0
2023-Sep-18 Mon ### ### ### ### 4,748 0 ### ### 0.0
2023-Sep-15 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2023-Sep-14 Thu 0.41 0.41 0.41 0.41 62.8 62.8 ###
2023-Sep-13 Wed 0.41 0.41 0.41 0.41 75.2 75.2 ###
2023-Sep-12 Tue 0.41 0.41 0.41 0.41 0 ###
2023-Sep-11 Mon 0.41 0.41 0.41 0.41 0 ###
2023-Sep-08 Fri 0.41 0.41 0.4 0.41 ### ### ###
2023-Sep-07 Thu 0.42 0.42 0.4 ### ### ### 0.0
2023-Sep-06 Wed 0.43 0.43 0.42 0.42 2 0 ### ### ###
2023-Sep-05 Tue 0.43 0.43 0.43 0.43 0 ###
2023-Sep-04 Mon 0.43 0.43 0.43 0.43 0 ###
2023-Sep-01 Fri 0.43 0.43 0.43 0.43 8,956 3,851 ### ### ###
2023-Aug-31 Thu 0.43 0.43 0.41 0.43 67.1 67.1 ###
2023-Aug-30 Wed 0.425 0.425 0.42 0.42 73,428 31,023 23.3 23.3 ###
2023-Aug-29 Tue ### 0.43 ### 0.42 355,254 76,379 94.4 94.4 ###
2023-Aug-28 Mon 0.41 0.41 0.4 0.4025 35,454 14,358 31.7 31.7 0.0
2023-Aug-25 Fri 0.375 0.41 ### 0.4 94.9 94.9 0.0
2023-Aug-24 Thu ### 0.44 ### 0.44 ### ### ###
2023-Aug-23 Wed ### ### ### ### 0 0.0
2023-Aug-22 Tue 0.4 0.4 ### ### 18.5 18.5 0.0
2023-Aug-21 Mon 0.41 0.41 0.41 0.41 71.6 71.6 ###
2023-Aug-18 Fri ### ### ### ### 65.8 65.8 0.0
2023-Aug-17 Thu ### ### ### ### 17,158 0 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 1 0 ### ### 0.0
2023-Aug-15 Tue 0.43 0.43 0.43 0.43 0 ###
2023-Aug-14 Mon 0.43 0.43 0.43 0.43 0 ###
2023-Aug-11 Fri 0.43 0.43 0.43 0.43 1 0 ### ### ###
2023-Aug-10 Thu 0.43 0.43 0.43 0.43 1 0 ### ### ###
2023-Aug-09 Wed 0.42 0.42 0.42 0.42 0 ###
2023-Aug-08 Tue 0.42 0.42 0.42 0.42 75.7 75.7 ###
2023-Aug-07 Mon 0.42 0.42 0.42 0.42 ### ### ###
2023-Aug-04 Fri 0.42 0.425 0.42 0.42 22,077 9,327 67.1 67.1 ###
2023-Aug-03 Thu ### ### 0.42 0.425 ### ### ###
2023-Aug-02 Wed 0.425 0.425 0.425 0.425 0 ###
2023-Aug-01 Tue 0.43 0.43 0.42 0.425 ### ### ###
2023-Jul-31 Mon 0.42 0.42 ### 0.42 60,671 12,740 ### ### ###
2023-Jul-28 Fri 0.4 0.41 0.4 0.41 87.0 87.0 ###
2023-Jul-27 Thu 0.41 0.41 0.41 0.41 1,250 ### 60.1 60.1 ###
2023-Jul-26 Wed 0.4 0.4 0.4 0.4 236,279 ### 66.3 66.3 0.0
2023-Jul-25 Tue 0.4 0.4 0.4 0.4 73.4 73.4 0.0
2023-Jul-24 Mon 0.4 0.4 0.4 0.4 6,357 2,542 73.3 73.3 0.0
2023-Jul-21 Fri 0.375 0.375 0.375 0.375 69.8 69.8 ###
2023-Jul-20 Thu 0.375 0.375 0.375 0.375 14,224 ### ### ### ###
2023-Jul-19 Wed 0.375 0.375 ### 0.3725 ### ### ###
2023-Jul-18 Tue ### 0.385 ### 0.375 109,978 21,170 ### ### ###
2023-Jul-17 Mon 0.375 0.375 0.375 0.375 ### ### ###
2023-Jul-14 Fri 0.375 0.375 0.375 0.375 61.2 61.2 ###
2023-Jul-13 Thu ### ### ### 0.375 98,340 0 ### ### ###
2023-Jul-12 Wed ### ### 0.4 ### 8,170 ### 73.6 73.6 0.0
2023-Jul-11 Tue ### ### ### ### 14,424 0 ### ### 0.0
2023-Jul-10 Mon 0.41 0.41 ### 0.4075 40.7 40.7 ###
2023-Jul-07 Fri 0.41 0.41 ### ### 5,527 ### 28.1 28.1 0.0
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


<< 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 2024-05-16 06:01:49 thru 2024-05-16 06:01:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000