GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.390	0.395	0.390	0.395	0.156	15,040
2023-01-05	0.380	0.380	0.365	0.380	0.150	7,100
2023-01-04	0.400	0.400	0.400	0.400	0.158	0
2023-01-03	0.400	0.400	0.400	0.400	0.158	0
2022-12-30	0.400	0.400	0.400	0.400	0.158	0
2022-12-29	0.400	0.400	0.400	0.400	0.158	0
2022-12-28	0.400	0.400	0.400	0.400	0.158	0
2022-12-23	0.400	0.400	0.400	0.400	0.158	0
2022-12-22	0.400	0.400	0.400	0.400	0.158	0
2022-12-21	0.400	0.400	0.400	0.400	0.158	0
2022-12-20	0.400	0.400	0.400	0.400	0.158	18,728
2022-12-19	0.400	0.400	0.400	0.400	0.158	11,275
2022-12-16	0.400	0.400	0.400	0.400	0.158	2,571
2022-12-15	0.400	0.400	0.395	0.395	0.156	49,879
2022-12-14	0.400	0.400	0.400	0.400	0.158	21,842
2022-12-13	0.400	0.400	0.400	0.400	0.158	70,000
2022-12-12	0.400	0.400	0.400	0.400	0.158	10,000
2022-12-09	0.405	0.410	0.405	0.410	0.162	40,219
2022-12-08	0.410	0.415	0.400	0.415	0.164	8,807
2022-12-07	0.400	0.400	0.400	0.400	0.158	35,447
2022-12-06	0.400	0.410	0.400	0.400	0.158	64,802
2022-12-05	0.395	0.395	0.395	0.395	0.156	8,091
2022-12-02	0.395	0.395	0.390	0.390	0.154	1,002
2022-12-01	0.395	0.395	0.390	0.390	0.154	50,740
2022-11-30	0.390	0.390	0.383	0.385	0.152	89,209
2022-11-29	0.385	0.390	0.385	0.390	0.154	70,025
2022-11-28	0.400	0.400	0.400	0.400	0.158	53,281
2022-11-25	0.400	0.400	0.398	0.400	0.158	49,196
2022-11-24	0.400	0.400	0.400	0.400	0.158	50,000
2022-11-23	0.400	0.420	0.400	0.400	0.158	95,091
2022-11-22	0.400	0.400	0.400	0.400	0.158	12,500
2022-11-21	0.410	0.410	0.405	0.405	0.160	149,233
2022-11-18	0.405	0.405	0.405	0.405	0.160	40,000
2022-11-17	0.405	0.405	0.405	0.405	0.160	0
2022-11-16	0.400	0.405	0.400	0.405	0.160	178,327
2022-11-15	0.395	0.395	0.393	0.395	0.156	184,703
2022-11-14	0.400	0.400	0.400	0.400	0.158	20,000
2022-11-11	0.420	0.425	0.410	0.420	0.166	99,272
2022-11-10	0.420	0.420	0.420	0.420	0.166	153,442
2022-11-09	0.395	0.395	0.390	0.390	0.154	65,983
2022-11-08	0.400	0.400	0.390	0.390	0.154	21,518
2022-11-07	0.410	0.410	0.400	0.400	0.158	25,000
2022-11-04	0.400	0.405	0.400	0.405	0.160	31,596
2022-11-03	0.415	0.415	0.415	0.415	0.164	45,784
2022-11-02	0.420	0.420	0.420	0.420	0.166	0
2022-11-01	0.420	0.425	0.420	0.420	0.166	52,698
2022-10-31	0.430	0.430	0.430	0.430	0.170	0
2022-10-28	0.430	0.430	0.430	0.430	0.170	25,000
2022-10-27	0.430	0.435	0.425	0.430	0.170	201,985
2022-10-26	0.420	0.420	0.410	0.410	0.162	28,991
2022-10-25	0.425	0.425	0.420	0.420	0.166	20,000
2022-10-24	0.425	0.425	0.425	0.425	0.168	86,026
2022-10-21	0.425	0.425	0.420	0.420	0.166	123,954
2022-10-20	0.430	0.430	0.430	0.430	0.170	129,932
2022-10-19	0.430	0.430	0.430	0.430	0.170	870
2022-10-18	0.430	0.430	0.430	0.430	0.170	36,565
2022-10-17	0.430	0.430	0.430	0.430	0.170	24,196
2022-10-14	0.430	0.430	0.430	0.430	0.170	20,000
2022-10-13	0.430	0.430	0.425	0.425	0.168	38,733
2022-10-12	0.440	0.440	0.435	0.435	0.172	39,927

← NewerPage 17 of 22 · 1,270 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.