(GTN) GTN LIMITED Daily Prices...


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 .. Thursday 9th 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


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
2024-May-09 Thu 0.43 0.43 0.43 0.43 74.0 74.0 ###
2024-May-08 Wed 0.43 0.43 0.43 0.43 66.5 66.5 ###
2024-May-07 Tue 0.43 0.46 0.43 ### ### ### 0.0
2024-May-06 Mon 0.425 ### 0.425 ### 31,446 6,682 ### ### 0.0
2024-May-03 Fri 0.43 0.43 0.425 0.425 ### ### ###
2024-May-02 Thu ### ### ### ### 68.0 68.0 0.0
2024-May-01 Wed ### ### ### ### 4,651 0 72.0 72.0 0.0
2024-Apr-30 Tue ### ### ### ### 104,784 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 10,554,020 0 ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 1,953 0 ### ### 0.0
2024-Apr-23 Tue 0.44 0.44 0.44 0.44 0 ###
2024-Apr-22 Mon 0.44 0.44 0.44 0.44 0 ###
2024-Apr-19 Fri 0.4325 0.44 0.4325 0.44 85.1 85.1 ###
2024-Apr-18 Thu 0.45 0.46 0.45 0.45 63.3 63.3 0.0
2024-Apr-17 Wed 0.425 0.45 0.425 0.45 8,244 ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### 0 0.0
2024-Apr-15 Mon ### ### ### ### 0 0.0
2024-Apr-12 Fri ### ### ### ### 46,754 0 ### ### 0.0
2024-Apr-11 Thu 0.47 0.47 ### ### ### ### 0.0
2024-Apr-10 Wed 0.475 0.475 0.475 0.475 141 ### 64.7 64.7 ###
2024-Apr-09 Tue 0.48 0.48 0.48 0.48 1 0 66.4 66.4 0.0
2024-Apr-08 Mon ### 0.48 ### 0.48 87.6 87.6 0.0
2024-Apr-05 Fri 0.48 0.48 0.48 0.48 5,323 2,555 ### ### 0.0
2024-Apr-04 Thu 0.46 0.48 0.46 0.48 87.9 87.9 0.0
2024-Apr-03 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2024-Apr-02 Tue 0.49 0.49 0.49 0.49 ### ### ###
2024-Mar-28 Thu 0.49 0.49 0.49 0.49 57.5 57.5 ###
2024-Mar-27 Wed ### ### ### ### 0 0.0
2024-Mar-26 Tue 0.485 0.5 0.48 ### 41,770 ### 86.2 86.2 0.0
2024-Mar-25 Mon 0.49 0.49 0.49 0.49 68.9 68.9 ###
2024-Mar-22 Fri 0.48 0.49 0.48 0.49 58,078 ### 84.7 84.7 ###
2024-Mar-21 Thu 0.49 ### 0.48 0.48 393,920 94,540 16.8 16.8 0.0
2024-Mar-20 Wed 0.49 ### 0.4825 0.485 107,123 25,843 28.1 28.1 0.0
2024-Mar-19 Tue 0.5 0.5 0.49 0.49 69,857 34,579 ### ### ###
2024-Mar-18 Mon ### ### 0.5 0.5 21,550 5,387 ### ### 0.0
2024-Mar-15 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2024-Mar-14 Thu 0.485 0.485 0.485 0.485 49,588 24,050 69.3 69.3 0.0
2024-Mar-13 Wed 0.475 0.49 0.475 0.49 19,588 9,451 87.3 87.3 ###
2024-Mar-12 Tue 0.45 0.45 0.45 0.45 45,173 20,327 ### ### 0.0
2024-Mar-11 Mon 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-08 Fri 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-07 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2024-Mar-06 Wed 0.48 0.48 0.48 0.48 0 0.0
2024-Mar-05 Tue 0.48 0.48 0.48 0.48 71.2 71.2 0.0
2024-Mar-04 Mon 0.485 0.485 0.48 0.48 97,955 ### 29.7 29.7 0.0
2024-Mar-01 Fri 0.5 ### 0.48 0.48 11.2 11.2 0.0
2024-Feb-29 Thu 0.47 0.47 0.47 0.47 61.6 61.6 ###
2024-Feb-28 Wed 0.47 0.47 0.47 0.47 ### ### ###
2024-Feb-27 Tue 0.47 0.47 0.47 0.47 59,427 ### 71.5 71.5 ###
2024-Feb-26 Mon ### ### ### ### 0 0.0
2024-Feb-23 Fri ### ### ### ### 0 0.0
2024-Feb-22 Thu ### ### ### ### 0 0.0
2024-Feb-21 Wed 0.445 ### 0.445 ### 7,920 ### 91.7 91.7 0.0
2024-Feb-20 Tue 0.47 0.47 0.47 0.47 0 ###
2024-Feb-19 Mon 0.47 0.47 0.47 0.47 0 ###
2024-Feb-16 Fri 0.47 0.47 0.47 0.47 0 ###
2024-Feb-15 Thu 0.47 0.47 0.47 0.47 1,276 ### ### ### ###
2024-Feb-14 Wed 0.47 0.47 0.47 0.47 0 ###
2024-Feb-13 Tue 0.47 0.47 0.47 0.47 0 ###
2024-Feb-12 Mon 0.47 0.47 0.47 0.47 0 ###
2024-Feb-09 Fri 0.47 0.47 0.47 0.47 2,280 1,071 ### ### ###
2024-Feb-08 Thu 0.47 0.47 0.47 0.47 0 ###
2024-Feb-07 Wed 0.47 0.47 0.47 0.47 64.4 64.4 ###
2024-Feb-06 Tue ### 0.47 0.46 0.46 14,479 ### 26.0 26.0 0.0
2024-Feb-05 Mon 0.485 0.49 0.47 0.47 32,929 ### ### ### ###
2024-Feb-02 Fri 0.485 0.485 0.485 0.485 33,244 16,123 61.9 61.9 0.0
2024-Feb-01 Thu 0.49 0.49 0.44 0.44 ### ### ###
2024-Jan-31 Wed 0.49 0.49 0.48 0.48 135,529 ### 19.5 19.5 0.0
2024-Jan-30 Tue 0.49 0.4925 0.49 0.4925 70.4 70.4 0.0
2024-Jan-29 Mon 0.48 0.485 0.48 0.485 82,474 ### ### ### 0.0
2024-Jan-25 Thu 0.485 0.485 0.485 0.485 13,574 6,583 ### ### 0.0
2024-Jan-24 Wed 0.475 0.48 0.475 0.48 77.4 77.4 0.0
2024-Jan-23 Tue 0.49 0.49 0.49 0.49 0 ###
2024-Jan-22 Mon 0.49 0.49 0.49 0.49 0 ###
2024-Jan-19 Fri 0.455 0.49 0.455 0.49 96.3 96.3 ###
2024-Jan-18 Thu 0.44 0.44 0.44 0.44 0 ###
2024-Jan-17 Wed 0.44 0.44 0.44 0.44 ### ### ###
2024-Jan-16 Tue 0.48 0.48 0.44 0.46 ### ### 0.0
2024-Jan-15 Mon 0.48 0.48 0.48 0.48 70.8 70.8 0.0
2024-Jan-12 Fri 0.485 0.485 0.485 0.485 ### ### 0.0
2024-Jan-11 Thu 0.485 0.485 0.485 0.485 75,822 36,773 70.3 70.3 0.0
2024-Jan-10 Wed 0.49 0.49 0.48 0.48 2 0 18.3 18.3 0.0
2024-Jan-09 Tue 0.485 0.485 0.485 0.485 25,423 ### 68.9 68.9 0.0
2024-Jan-08 Mon 0.49 0.49 0.49 0.49 0 ###
2024-Jan-05 Fri 0.49 0.49 0.49 0.49 140 ### 70.5 70.5 ###
2024-Jan-04 Thu 0.49 0.49 0.49 0.49 0 ###
2024-Jan-03 Wed 0.49 0.49 0.49 0.49 ### ### ###
2024-Jan-02 Tue 0.49 0.49 0.49 0.49 0 ###
2023-Dec-29 Fri 0.49 0.49 0.49 0.49 ### ### ###
2023-Dec-28 Thu 0.5 0.5 0.5 0.5 62.7 62.7 0.0
2023-Dec-27 Wed 0.5 0.5 0.5 0.5 1 0 ### ### 0.0
2023-Dec-22 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2023-Dec-21 Thu 0.4775 0.5 0.4775 0.5 91.1 91.1 0.0
2023-Dec-20 Wed 0.49 ### 0.49 ### 519,723 ### 72.8 72.8 0.0
2023-Dec-19 Tue ### ### 0.5 0.5 ### ### 0.0
2023-Dec-18 Mon 0.485 0.485 0.485 0.485 67.3 67.3 0.0
2023-Dec-15 Fri 0.46 0.46 0.45 0.46 85,548 38,924 64.9 64.9 0.0
2023-Dec-14 Thu 0.46 0.46 0.46 0.46 0 0.0
2023-Dec-13 Wed 0.46 0.46 0.46 0.46 1 0 69.0 69.0 0.0
2023-Dec-12 Tue 0.45 0.45 0.45 0.45 0 0.0
2023-Dec-11 Mon 0.45 0.45 0.45 0.45 73.3 73.3 0.0
2023-Dec-08 Fri 0.445 0.445 0.445 0.445 62.8 62.8 ###
2023-Dec-07 Thu 0.445 0.445 0.445 0.445 67.4 67.4 ###
2023-Dec-06 Wed 0.46 0.46 0.445 0.445 12.6 12.6 ###
2023-Dec-05 Tue 0.45 0.45 0.45 0.45 77.9 77.9 0.0
2023-Dec-04 Mon 0.44 0.45 ### 0.45 83.9 83.9 0.0
2023-Dec-01 Fri 0.45 0.45 0.45 0.45 8,371 ### ### ### 0.0
2023-Nov-30 Thu 0.445 0.45 ### 0.45 ### ### 0.0
2023-Nov-29 Wed 0.46 0.46 0.45 0.45 19.6 19.6 0.0
2023-Nov-28 Tue ### 0.45 0.43 0.45 88.8 88.8 0.0
2023-Nov-27 Mon 0.45 0.45 ### ### ### ### 0.0
2023-Nov-24 Fri 0.43 0.45 0.43 0.45 ### ### 0.0
2023-Nov-23 Thu 0.44 0.44 0.43 0.43 ### ### ###
2023-Nov-22 Wed 0.44 0.44 0.44 0.44 46 20 72.7 72.7 ###
2023-Nov-21 Tue 0.43 0.43 0.43 0.43 ### ### ###
2023-Nov-20 Mon 0.43 0.43 0.42 0.43 ### ### ###
2023-Nov-17 Fri ### 0.43 ### 0.43 ### ### ###
2023-Nov-16 Thu 0.42 0.42 0.355 0.385 91,547 35,474 ### ### 0.0
2023-Nov-15 Wed 0.4 0.41 ### 0.4 84,724 ### ### ### 0.0
2023-Nov-14 Tue ### ### 0.355 ### 67,628 ### 84.0 84.0 0.0
2023-Nov-13 Mon ### ### ### ### 65,470 0 ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 0 0.0
2023-Nov-09 Thu ### ### ### ### 0 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 0.325 ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 62.5 62.5 0.0
2023-Nov-01 Wed 0.345 0.345 ### ### 73,270 ### 18.8 18.8 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### 0 0.0
2023-Oct-25 Wed ### ### ### ### 0 0.0
2023-Oct-24 Tue ### 0.325 ### ### 65,342 ### 67.4 67.4 0.0
2023-Oct-23 Mon 0.325 0.325 0.325 0.325 2,329 756 ### ### ###
2023-Oct-20 Fri ### ### ### ### 69,950 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 116,245 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 0.325 0.325 0.325 0.325 0 ###
2023-Oct-13 Fri ### ### 0.325 0.325 32,859 ### ### ### ###
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 2,946 0 ### ### 0.0
2023-Oct-10 Tue ### 0.355 ### ### 103,984 18,457 62.7 62.7 0.0
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


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

Server processing from 2024-05-10 09:56:16 thru 2024-05-10 09:56:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000