GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.435	0.435	0.430	0.435	0.181	72,873
2024-06-07	0.430	0.435	0.430	0.435	0.181	379,515
2024-06-06	0.430	0.430	0.430	0.430	0.179	0
2024-06-05	0.430	0.430	0.430	0.430	0.179	41,012
2024-06-04	0.430	0.430	0.430	0.430	0.179	30,000
2024-06-03	0.445	0.445	0.430	0.430	0.179	3,574
2024-05-31	0.435	0.435	0.435	0.435	0.181	0
2024-05-30	0.435	0.435	0.435	0.435	0.181	0
2024-05-29	0.435	0.435	0.435	0.435	0.181	0
2024-05-28	0.435	0.435	0.435	0.435	0.181	0
2024-05-27	0.435	0.435	0.435	0.435	0.181	0
2024-05-24	0.435	0.435	0.435	0.435	0.181	0
2024-05-23	0.435	0.435	0.435	0.435	0.181	329
2024-05-22	0.430	0.430	0.430	0.430	0.179	13,833
2024-05-21	0.445	0.445	0.445	0.445	0.185	0
2024-05-20	0.445	0.445	0.445	0.445	0.185	0
2024-05-17	0.435	0.450	0.430	0.445	0.185	20,626
2024-05-16	0.435	0.435	0.435	0.435	0.181	0
2024-05-15	0.435	0.435	0.435	0.435	0.181	0
2024-05-14	0.435	0.440	0.435	0.435	0.181	330,488
2024-05-13	0.425	0.435	0.425	0.435	0.181	15,668
2024-05-10	0.430	0.430	0.430	0.430	0.179	0
2024-05-09	0.430	0.430	0.430	0.430	0.179	56,839
2024-05-08	0.430	0.430	0.430	0.430	0.179	120,498
2024-05-07	0.430	0.460	0.430	0.435	0.181	217,409
2024-05-06	0.425	0.435	0.425	0.435	0.181	31,446
2024-05-03	0.430	0.430	0.425	0.425	0.176	105,563
2024-05-02	0.435	0.435	0.435	0.435	0.181	0
2024-05-01	0.435	0.435	0.435	0.435	0.181	4,651
2024-04-30	0.435	0.435	0.435	0.435	0.181	104,784
2024-04-29	0.415	0.435	0.415	0.435	0.181	24,567
2024-04-26	0.435	0.435	0.435	0.435	0.181	10,554,020
2024-04-24	0.415	0.435	0.415	0.435	0.181	1,953
2024-04-23	0.440	0.440	0.440	0.440	0.183	0
2024-04-22	0.440	0.440	0.440	0.440	0.183	0
2024-04-19	0.433	0.440	0.433	0.440	0.183	23,432
2024-04-18	0.450	0.460	0.450	0.450	0.187	107,598
2024-04-17	0.425	0.450	0.425	0.450	0.187	8,244
2024-04-16	0.465	0.465	0.465	0.465	0.193	0
2024-04-15	0.465	0.465	0.465	0.465	0.193	0
2024-04-12	0.465	0.465	0.465	0.465	0.193	46,754
2024-04-11	0.470	0.470	0.465	0.465	0.193	67,818
2024-04-10	0.475	0.475	0.475	0.475	0.197	141
2024-04-09	0.480	0.480	0.480	0.480	0.199	1
2024-04-08	0.465	0.480	0.465	0.480	0.199	4,713
2024-04-05	0.480	0.480	0.480	0.480	0.199	5,323
2024-04-04	0.460	0.480	0.460	0.480	0.199	21,853
2024-04-03	0.480	0.485	0.480	0.480	0.199	115,304
2024-04-02	0.490	0.490	0.490	0.490	0.203	65,512
2024-03-28	0.490	0.490	0.490	0.490	0.203	64,168
2024-03-27	0.495	0.495	0.495	0.495	0.205	0
2024-03-26	0.485	0.500	0.480	0.495	0.205	41,770
2024-03-25	0.490	0.490	0.490	0.490	0.203	5,018
2024-03-22	0.480	0.490	0.480	0.490	0.203	58,078
2024-03-21	0.490	0.495	0.480	0.480	0.199	393,920
2024-03-20	0.490	0.495	0.483	0.485	0.201	107,123
2024-03-19	0.500	0.500	0.490	0.490	0.203	69,857
2024-03-18	0.505	0.505	0.500	0.500	0.208	21,550
2024-03-15	0.485	0.485	0.485	0.485	0.201	206,038
2024-03-14	0.485	0.485	0.485	0.485	0.201	49,588

← NewerPage 11 of 22 · 1,265 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.