GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.460	0.460	0.460	0.460	0.187	0
2023-12-13	0.460	0.460	0.460	0.460	0.187	1
2023-12-12	0.450	0.450	0.450	0.450	0.183	0
2023-12-11	0.450	0.450	0.450	0.450	0.183	10,000
2023-12-08	0.445	0.445	0.445	0.445	0.181	8,600
2023-12-07	0.445	0.445	0.445	0.445	0.181	0
2023-12-06	0.460	0.460	0.445	0.445	0.181	308
2023-12-05	0.450	0.450	0.450	0.450	0.183	20,000
2023-12-04	0.440	0.450	0.370	0.450	0.183	147,768
2023-12-01	0.450	0.450	0.450	0.450	0.183	8,371
2023-11-30	0.445	0.450	0.435	0.450	0.183	122,937
2023-11-29	0.460	0.460	0.450	0.450	0.183	22,306
2023-11-28	0.435	0.450	0.430	0.450	0.183	231,793
2023-11-27	0.450	0.450	0.435	0.435	0.176	67,632
2023-11-24	0.430	0.450	0.430	0.450	0.183	92,539
2023-11-23	0.440	0.440	0.430	0.430	0.174	36,662
2023-11-22	0.440	0.440	0.440	0.440	0.178	46
2023-11-21	0.430	0.430	0.430	0.430	0.174	325,508
2023-11-20	0.430	0.430	0.420	0.430	0.174	393,718
2023-11-17	0.390	0.430	0.390	0.430	0.174	105,915
2023-11-16	0.420	0.420	0.355	0.385	0.156	91,547
2023-11-15	0.400	0.410	0.395	0.400	0.162	84,724
2023-11-14	0.370	0.390	0.355	0.380	0.154	67,628
2023-11-13	0.350	0.390	0.350	0.365	0.148	65,470
2023-11-10	0.340	0.340	0.340	0.340	0.138	0
2023-11-09	0.340	0.340	0.340	0.340	0.138	0
2023-11-08	0.340	0.340	0.340	0.340	0.138	775,799
2023-11-07	0.315	0.340	0.315	0.340	0.138	189,267
2023-11-06	0.340	0.340	0.315	0.340	0.138	342,060
2023-11-03	0.340	0.340	0.325	0.340	0.138	100,000
2023-11-02	0.340	0.340	0.330	0.340	0.138	770,609
2023-11-01	0.345	0.345	0.330	0.335	0.136	73,270
2023-10-31	0.340	0.340	0.335	0.335	0.136	117,490
2023-10-30	0.335	0.335	0.335	0.335	0.136	45,307
2023-10-27	0.335	0.335	0.335	0.335	0.136	23,100
2023-10-26	0.320	0.320	0.320	0.320	0.130	0
2023-10-25	0.320	0.320	0.320	0.320	0.130	0
2023-10-24	0.320	0.325	0.310	0.320	0.130	65,342
2023-10-23	0.325	0.325	0.325	0.325	0.132	2,329
2023-10-20	0.330	0.330	0.330	0.330	0.134	69,950
2023-10-19	0.320	0.320	0.320	0.320	0.130	7,663
2023-10-18	0.330	0.335	0.320	0.335	0.136	116,245
2023-10-17	0.330	0.330	0.330	0.330	0.134	60,306
2023-10-16	0.325	0.325	0.325	0.325	0.132	0
2023-10-13	0.335	0.335	0.325	0.325	0.132	32,859
2023-10-12	0.340	0.340	0.330	0.340	0.138	100,000
2023-10-11	0.335	0.415	0.335	0.415	0.168	2,946
2023-10-10	0.340	0.355	0.330	0.340	0.138	103,984
2023-10-09	0.360	0.360	0.340	0.340	0.138	113,036
2023-10-06	0.340	0.360	0.340	0.340	0.138	121,906
2023-10-05	0.345	0.345	0.340	0.340	0.138	200,176
2023-10-04	0.350	0.350	0.350	0.350	0.142	7,973
2023-10-03	0.360	0.360	0.360	0.360	0.146	102,252
2023-10-02	0.350	0.350	0.350	0.350	0.142	4,027
2023-09-29	0.375	0.375	0.365	0.370	0.150	149,469
2023-09-28	0.375	0.375	0.375	0.375	0.152	100,027
2023-09-27	0.375	0.375	0.370	0.375	0.152	126,330
2023-09-26	0.375	0.375	0.375	0.375	0.152	20,001
2023-09-25	0.375	0.375	0.370	0.375	0.152	129,077
2023-09-22	0.375	0.375	0.373	0.375	0.152	135,401

← NewerPage 13 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.