GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.385	0.390	0.380	0.390	0.295	38,693
2025-08-13	0.390	0.390	0.380	0.390	0.295	224,037
2025-08-12	0.390	0.390	0.390	0.390	0.295	53,235
2025-08-11	0.410	0.410	0.395	0.400	0.302	22,169
2025-08-08	0.400	0.400	0.390	0.395	0.298	2,921
2025-08-07	0.385	0.395	0.375	0.380	0.287	13,429
2025-08-06	0.390	0.393	0.375	0.375	0.283	8,782
2025-08-05	0.395	0.410	0.385	0.385	0.291	192,922
2025-08-04	0.365	0.390	0.365	0.390	0.295	92,727
2025-08-01	0.365	0.390	0.345	0.365	0.276	56,999
2025-07-31	0.595	0.595	0.570	0.570	0.257	138,573
2025-07-30	0.580	0.605	0.570	0.585	0.264	196,282
2025-07-29	0.595	0.615	0.570	0.575	0.259	125,271
2025-07-28	0.590	0.595	0.580	0.595	0.268	137,773
2025-07-25	0.590	0.590	0.580	0.590	0.266	33,595
2025-07-24	0.615	0.615	0.585	0.600	0.270	9,222
2025-07-23	0.615	0.615	0.615	0.615	0.277	3,102
2025-07-22	0.600	0.615	0.595	0.615	0.277	82,504
2025-07-21	0.565	0.595	0.565	0.595	0.268	130,364
2025-07-18	0.600	0.600	0.590	0.590	0.266	70,374
2025-07-17	0.590	0.590	0.570	0.590	0.266	31,820
2025-07-16	0.610	0.610	0.590	0.590	0.266	36,650
2025-07-15	0.600	0.610	0.600	0.610	0.275	1,830
2025-07-14	0.620	0.620	0.605	0.605	0.273	6,913
2025-07-11	0.625	0.625	0.620	0.620	0.279	13,665
2025-07-10	0.625	0.625	0.610	0.610	0.275	25,004
2025-07-09	0.625	0.625	0.620	0.625	0.282	14,290
2025-07-08	0.630	0.630	0.630	0.630	0.284	3,722
2025-07-07	0.620	0.645	0.620	0.640	0.288	52,658
2025-07-04	0.620	0.620	0.615	0.620	0.279	19,492
2025-07-03	0.620	0.630	0.620	0.620	0.279	14,102
2025-07-02	0.660	0.660	0.630	0.630	0.284	12,583
2025-07-01	0.660	0.663	0.615	0.630	0.284	115,962
2025-06-30	0.665	0.680	0.660	0.660	0.297	34,972
2025-06-27	0.610	0.650	0.610	0.650	0.293	77,811
2025-06-26	0.610	0.620	0.610	0.620	0.279	2,635
2025-06-25	0.610	0.610	0.610	0.610	0.275	0
2025-06-24	0.610	0.610	0.610	0.610	0.275	10,000
2025-06-23	0.600	0.610	0.600	0.610	0.275	3,824
2025-06-20	0.610	0.610	0.600	0.600	0.270	50,000
2025-06-19	0.600	0.615	0.600	0.615	0.277	8,328
2025-06-18	0.600	0.600	0.595	0.600	0.270	84,513
2025-06-17	0.615	0.615	0.600	0.610	0.275	53,279
2025-06-16	0.620	0.620	0.620	0.620	0.279	0
2025-06-13	0.600	0.630	0.600	0.620	0.279	7,187
2025-06-12	0.635	0.635	0.605	0.605	0.273	4,322
2025-06-11	0.640	0.640	0.640	0.640	0.288	0
2025-06-10	0.640	0.665	0.640	0.640	0.288	21,116
2025-06-06	0.650	0.650	0.650	0.650	0.293	31
2025-06-05	0.630	0.630	0.630	0.630	0.284	0
2025-06-04	0.630	0.630	0.630	0.630	0.284	0
2025-06-03	0.630	0.630	0.630	0.630	0.284	19,999
2025-06-02	0.630	0.650	0.630	0.650	0.293	10,066
2025-05-30	0.610	0.610	0.610	0.610	0.275	41
2025-05-29	0.600	0.600	0.600	0.600	0.270	1
2025-05-28	0.585	0.600	0.585	0.600	0.270	22,450
2025-05-27	0.625	0.625	0.590	0.600	0.270	184,684
2025-05-26	0.600	0.600	0.600	0.600	0.270	1,500
2025-05-23	0.605	0.605	0.600	0.600	0.270	52,835
2025-05-22	0.600	0.605	0.600	0.605	0.273	13,414

← NewerPage 6 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.