GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.435	0.435	0.435	0.435	0.172	0
2022-10-10	0.435	0.435	0.435	0.435	0.172	0
2022-10-07	0.435	0.435	0.435	0.435	0.172	0
2022-10-06	0.435	0.435	0.435	0.435	0.172	849
2022-10-05	0.435	0.435	0.435	0.435	0.172	30,923
2022-10-04	0.430	0.430	0.430	0.430	0.170	0
2022-10-03	0.430	0.430	0.430	0.430	0.170	0
2022-09-30	0.430	0.430	0.425	0.430	0.170	33,369
2022-09-29	0.425	0.425	0.425	0.425	0.168	2,793
2022-09-28	0.415	0.415	0.415	0.415	0.164	4
2022-09-27	0.410	0.410	0.410	0.410	0.162	0
2022-09-26	0.410	0.410	0.410	0.410	0.162	4,340
2022-09-23	0.420	0.420	0.420	0.420	0.166	0
2022-09-21	0.420	0.420	0.420	0.420	0.166	0
2022-09-20	0.420	0.435	0.420	0.420	0.166	1,028,895
2022-09-19	0.420	0.420	0.420	0.420	0.166	3,500
2022-09-16	0.435	0.435	0.430	0.430	0.170	9,084
2022-09-15	0.440	0.440	0.440	0.440	0.173	1,000
2022-09-14	0.450	0.450	0.430	0.430	0.170	3,242
2022-09-13	0.430	0.450	0.430	0.450	0.177	13,822
2022-09-12	0.400	0.400	0.400	0.400	0.158	0
2022-09-09	0.400	0.400	0.400	0.400	0.158	5,000
2022-09-08	0.400	0.400	0.400	0.400	0.158	415,000
2022-09-07	0.450	0.450	0.450	0.450	0.177	0
2022-09-06	0.450	0.450	0.450	0.450	0.177	0
2022-09-05	0.450	0.450	0.450	0.450	0.177	111
2022-09-02	0.440	0.440	0.440	0.440	0.173	0
2022-09-01	0.440	0.440	0.440	0.440	0.173	0
2022-08-31	0.440	0.440	0.440	0.440	0.168	0
2022-08-30	0.440	0.440	0.440	0.440	0.168	0
2022-08-29	0.440	0.440	0.440	0.440	0.168	0
2022-08-26	0.440	0.440	0.440	0.440	0.168	32,019
2022-08-25	0.450	0.475	0.450	0.475	0.182	28,007
2022-08-24	0.415	0.415	0.415	0.415	0.159	69,641
2022-08-23	0.400	0.400	0.400	0.400	0.153	0
2022-08-22	0.400	0.400	0.400	0.400	0.153	0
2022-08-19	0.415	0.415	0.400	0.400	0.153	21,529
2022-08-18	0.405	0.415	0.405	0.415	0.159	26,318
2022-08-17	0.415	0.415	0.415	0.415	0.159	20,000
2022-08-16	0.460	0.460	0.460	0.460	0.176	0
2022-08-15	0.460	0.460	0.460	0.460	0.176	0
2022-08-12	0.460	0.460	0.460	0.460	0.176	0
2022-08-11	0.460	0.460	0.460	0.460	0.176	22,222
2022-08-10	0.495	0.495	0.495	0.495	0.189	0
2022-08-09	0.495	0.495	0.495	0.495	0.189	0
2022-08-08	0.495	0.495	0.495	0.495	0.189	0
2022-08-05	0.495	0.495	0.495	0.495	0.189	0
2022-08-04	0.495	0.495	0.495	0.495	0.189	0
2022-08-03	0.495	0.495	0.495	0.495	0.189	0
2022-08-02	0.495	0.495	0.495	0.495	0.189	2,000
2022-08-01	0.500	0.500	0.500	0.500	0.191	0
2022-07-29	0.500	0.500	0.500	0.500	0.191	0
2022-07-28	0.380	0.500	0.380	0.500	0.191	64,562
2022-07-27	0.360	0.360	0.360	0.360	0.138	0
2022-07-26	0.360	0.360	0.360	0.360	0.138	0
2022-07-25	0.360	0.360	0.360	0.360	0.138	865
2022-07-22	0.370	0.370	0.360	0.360	0.138	5,510,672
2022-07-21	0.375	0.375	0.375	0.375	0.143	0
2022-07-20	0.375	0.375	0.375	0.375	0.143	2,388,285
2022-07-19	0.390	0.390	0.373	0.385	0.147	21,765

← NewerPage 18 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.