GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.300	0.300	0.300	0.300	0.227	16,683
2025-11-05	0.295	0.300	0.295	0.295	0.223	27,706
2025-11-04	0.290	0.295	0.290	0.293	0.221	83,626
2025-11-03	0.295	0.295	0.293	0.295	0.223	30,993
2025-10-31	0.295	0.295	0.295	0.295	0.223	4,252
2025-10-30	0.290	0.300	0.290	0.295	0.223	5,871
2025-10-29	0.290	0.290	0.290	0.290	0.219	5,820
2025-10-28	0.295	0.295	0.285	0.285	0.215	8
2025-10-27	0.310	0.310	0.300	0.300	0.227	18,469
2025-10-24	0.300	0.305	0.300	0.300	0.227	15,514
2025-10-23	0.305	0.305	0.305	0.305	0.230	50,475
2025-10-22	0.325	0.325	0.300	0.300	0.227	61,752
2025-10-21	0.305	0.320	0.305	0.320	0.242	41,284
2025-10-20	0.330	0.330	0.330	0.330	0.249	18
2025-10-17	0.335	0.335	0.335	0.335	0.253	0
2025-10-16	0.330	0.355	0.305	0.335	0.253	93,680
2025-10-15	0.305	0.330	0.290	0.325	0.246	70,557
2025-10-14	0.310	0.310	0.295	0.300	0.227	53,865
2025-10-13	0.300	0.305	0.295	0.305	0.230	10,182
2025-10-10	0.290	0.290	0.290	0.290	0.219	887
2025-10-09	0.310	0.310	0.300	0.300	0.227	19,081
2025-10-08	0.310	0.310	0.310	0.310	0.234	3,527
2025-10-07	0.315	0.315	0.310	0.310	0.234	34
2025-10-06	0.315	0.325	0.300	0.325	0.246	26,553
2025-10-03	0.325	0.340	0.325	0.325	0.246	48,448
2025-10-02	0.330	0.330	0.320	0.325	0.246	78,568
2025-10-01	0.305	0.320	0.305	0.320	0.242	59,746
2025-09-30	0.335	0.340	0.315	0.320	0.242	90,853
2025-09-29	0.300	0.335	0.280	0.335	0.253	121,082
2025-09-26	0.300	0.300	0.290	0.300	0.227	17,201
2025-09-25	0.300	0.300	0.290	0.290	0.219	590
2025-09-24	0.290	0.300	0.290	0.290	0.219	31,548
2025-09-23	0.290	0.300	0.290	0.300	0.227	14,226
2025-09-22	0.295	0.300	0.290	0.300	0.227	15,890
2025-09-19	0.285	0.285	0.285	0.285	0.215	13,046
2025-09-18	0.275	0.285	0.275	0.285	0.215	20,113
2025-09-17	0.280	0.280	0.280	0.280	0.212	8
2025-09-16	0.285	0.285	0.280	0.280	0.212	15,281
2025-09-15	0.290	0.290	0.280	0.285	0.215	17,453
2025-09-12	0.285	0.290	0.270	0.290	0.219	74,733
2025-09-11	0.290	0.290	0.290	0.290	0.219	1,714
2025-09-10	0.290	0.290	0.275	0.290	0.219	21,757
2025-09-09	0.305	0.305	0.290	0.295	0.223	62,057
2025-09-08	0.270	0.300	0.270	0.295	0.223	52,029
2025-09-05	0.295	0.295	0.270	0.270	0.204	94,722
2025-09-04	0.320	0.320	0.300	0.300	0.227	18,920
2025-09-03	0.300	0.335	0.290	0.310	0.234	260,870
2025-09-02	0.350	0.350	0.330	0.335	0.253	29,187
2025-09-01	0.350	0.350	0.345	0.345	0.261	29,992
2025-08-29	0.340	0.350	0.340	0.348	0.263	23,918
2025-08-28	0.360	0.360	0.345	0.345	0.261	16,722
2025-08-27	0.370	0.375	0.350	0.355	0.268	57,033
2025-08-26	0.375	0.375	0.365	0.365	0.276	15,984
2025-08-25	0.395	0.400	0.355	0.375	0.283	168,642
2025-08-22	0.400	0.400	0.395	0.400	0.302	24,825
2025-08-21	0.400	0.400	0.390	0.390	0.295	37,766
2025-08-20	0.400	0.400	0.390	0.395	0.298	40,248
2025-08-19	0.410	0.410	0.400	0.400	0.302	69,017
2025-08-18	0.410	0.410	0.400	0.405	0.306	95,163
2025-08-15	0.390	0.405	0.385	0.405	0.306	111,667

← NewerPage 5 of 22 · 1,268 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.