GTN Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.480	0.500	0.475	0.500	0.208	1,574,240
2024-09-02	0.480	0.510	0.475	0.510	0.212	625,981
2024-08-30	0.490	0.505	0.480	0.480	0.199	562,633
2024-08-29	0.500	0.500	0.475	0.480	0.199	290,732
2024-08-28	0.470	0.480	0.470	0.480	0.199	132,702
2024-08-27	0.460	0.460	0.460	0.460	0.191	3,875
2024-08-26	0.470	0.470	0.458	0.460	0.191	1,484,746
2024-08-23	0.430	0.475	0.430	0.475	0.197	116,942
2024-08-22	0.425	0.430	0.420	0.430	0.179	42,986
2024-08-21	0.410	0.410	0.410	0.410	0.170	3,135
2024-08-20	0.415	0.415	0.415	0.415	0.172	1,250
2024-08-19	0.415	0.415	0.415	0.415	0.172	0
2024-08-16	0.400	0.415	0.400	0.415	0.172	399,840
2024-08-15	0.390	0.390	0.390	0.390	0.162	15,000
2024-08-14	0.380	0.380	0.380	0.380	0.158	61,000
2024-08-13	0.380	0.380	0.375	0.380	0.158	36,809
2024-08-12	0.380	0.380	0.380	0.380	0.158	1,500
2024-08-09	0.385	0.385	0.385	0.385	0.160	0
2024-08-08	0.385	0.385	0.385	0.385	0.160	0
2024-08-07	0.385	0.385	0.385	0.385	0.160	1,309
2024-08-06	0.375	0.375	0.375	0.375	0.156	1,619
2024-08-05	0.385	0.385	0.385	0.385	0.160	6,837
2024-08-02	0.395	0.395	0.395	0.395	0.164	0
2024-08-01	0.395	0.395	0.395	0.395	0.164	186
2024-07-31	0.400	0.400	0.400	0.400	0.166	0
2024-07-30	0.400	0.400	0.400	0.400	0.166	0
2024-07-29	0.400	0.400	0.380	0.400	0.166	12,221
2024-07-26	0.415	0.415	0.415	0.415	0.172	0
2024-07-25	0.415	0.415	0.415	0.415	0.172	0
2024-07-24	0.415	0.415	0.415	0.415	0.172	0
2024-07-23	0.415	0.415	0.415	0.415	0.172	0
2024-07-22	0.430	0.430	0.400	0.415	0.172	23,203
2024-07-19	0.423	0.430	0.335	0.430	0.179	163,845
2024-07-18	0.435	0.435	0.435	0.435	0.181	0
2024-07-17	0.435	0.435	0.435	0.435	0.181	0
2024-07-16	0.435	0.435	0.435	0.435	0.181	0
2024-07-15	0.435	0.435	0.435	0.435	0.181	0
2024-07-12	0.435	0.435	0.435	0.435	0.181	0
2024-07-11	0.415	0.435	0.415	0.435	0.181	3,815
2024-07-10	0.420	0.420	0.415	0.415	0.172	25,654
2024-07-09	0.430	0.430	0.420	0.420	0.174	6,093
2024-07-08	0.435	0.435	0.435	0.435	0.181	1,669
2024-07-05	0.430	0.435	0.430	0.430	0.179	43,805
2024-07-04	0.438	0.445	0.438	0.445	0.185	5,000
2024-07-03	0.445	0.445	0.425	0.445	0.185	23,986
2024-07-02	0.445	0.445	0.445	0.445	0.185	0
2024-07-01	0.450	0.450	0.405	0.445	0.185	32,560
2024-06-28	0.430	0.450	0.430	0.450	0.187	204,439
2024-06-27	0.435	0.450	0.435	0.450	0.187	86,532
2024-06-26	0.430	0.435	0.420	0.435	0.181	36,790
2024-06-25	0.430	0.430	0.425	0.430	0.179	5,252,414
2024-06-24	0.430	0.430	0.430	0.430	0.179	8,495
2024-06-21	0.430	0.435	0.430	0.430	0.179	55,700
2024-06-20	0.440	0.440	0.440	0.440	0.183	4,547
2024-06-19	0.430	0.430	0.430	0.430	0.179	100,000
2024-06-18	0.430	0.440	0.430	0.440	0.183	157,021
2024-06-17	0.430	0.430	0.425	0.425	0.176	333,971
2024-06-14	0.430	0.430	0.430	0.430	0.179	140,000
2024-06-13	0.430	0.430	0.430	0.430	0.179	30,000
2024-06-12	0.430	0.430	0.430	0.430	0.179	130,000

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0524 AUD
2026-03-09	0.0100 AUD
2025-08-01	0.2300 AUD
2025-03-06	0.0247 AUD
2024-09-05	0.0170 AUD
2024-03-07	0.0110 AUD
2023-03-09	0.0140 AUD
2022-09-01	0.0130 AUD
2020-03-12	0.0140 AUD
2019-09-05	0.0320 AUD
2019-03-12	0.0240 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.