GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.600	0.610	0.600	0.600	0.270	30,529
2025-05-20	0.610	0.610	0.600	0.600	0.270	7,895
2025-05-19	0.610	0.610	0.610	0.610	0.275	2,639
2025-05-16	0.615	0.615	0.615	0.615	0.277	0
2025-05-15	0.625	0.625	0.610	0.615	0.277	963
2025-05-14	0.625	0.630	0.610	0.610	0.275	7,007
2025-05-13	0.685	0.685	0.620	0.620	0.279	34,725
2025-05-12	0.630	0.665	0.630	0.665	0.300	39,768
2025-05-09	0.620	0.625	0.610	0.625	0.282	15,518
2025-05-08	0.620	0.630	0.620	0.630	0.284	5,197
2025-05-07	0.610	0.610	0.610	0.610	0.275	0
2025-05-06	0.600	0.610	0.600	0.610	0.275	27,012
2025-05-05	0.600	0.620	0.600	0.600	0.270	43,794
2025-05-02	0.600	0.600	0.600	0.600	0.270	93,652
2025-05-01	0.625	0.625	0.600	0.600	0.270	162,000
2025-04-30	0.620	0.620	0.620	0.620	0.279	282
2025-04-29	0.610	0.620	0.595	0.620	0.279	254,528
2025-04-28	0.600	0.605	0.600	0.600	0.270	352,500
2025-04-24	0.600	0.620	0.600	0.600	0.270	301,146
2025-04-23	0.600	0.610	0.600	0.610	0.275	12,260
2025-04-22	0.600	0.605	0.600	0.605	0.273	9,749
2025-04-17	0.605	0.605	0.590	0.600	0.270	64,132
2025-04-16	0.635	0.635	0.605	0.605	0.273	1,465
2025-04-15	0.625	0.630	0.605	0.630	0.284	48,529
2025-04-14	0.620	0.620	0.600	0.620	0.279	8,749
2025-04-11	0.620	0.630	0.590	0.600	0.270	35,993
2025-04-10	0.590	0.620	0.590	0.620	0.279	94,080
2025-04-09	0.570	0.570	0.570	0.570	0.257	0
2025-04-08	0.570	0.570	0.570	0.570	0.257	0
2025-04-07	0.590	0.590	0.565	0.570	0.257	207,043
2025-04-04	0.585	0.600	0.540	0.600	0.270	250,897
2025-04-03	0.600	0.600	0.585	0.585	0.264	358,162
2025-04-02	0.600	0.600	0.593	0.600	0.270	351,217
2025-04-01	0.620	0.620	0.600	0.600	0.270	358,594
2025-03-31	0.625	0.625	0.598	0.610	0.275	119,710
2025-03-28	0.625	0.625	0.625	0.625	0.282	4,247
2025-03-27	0.640	0.640	0.605	0.630	0.284	29,529
2025-03-26	0.660	0.690	0.645	0.645	0.291	73,924
2025-03-25	0.615	0.655	0.615	0.655	0.295	114,072
2025-03-24	0.620	0.620	0.620	0.620	0.279	1,642
2025-03-21	0.610	0.620	0.610	0.620	0.279	2,832
2025-03-20	0.610	0.610	0.600	0.600	0.270	48,779
2025-03-19	0.620	0.620	0.613	0.620	0.279	20,632
2025-03-18	0.610	0.625	0.610	0.620	0.279	88,395
2025-03-17	0.600	0.610	0.600	0.610	0.275	94,961
2025-03-14	0.580	0.595	0.580	0.595	0.268	206,543
2025-03-13	0.580	0.590	0.575	0.585	0.264	361,227
2025-03-12	0.550	0.575	0.550	0.575	0.259	334,610
2025-03-11	0.550	0.565	0.535	0.560	0.252	373,609
2025-03-10	0.560	0.580	0.560	0.580	0.261	95,380
2025-03-07	0.540	0.555	0.540	0.550	0.248	63,581
2025-03-06	0.525	0.525	0.520	0.520	0.234	6,730
2025-03-05	0.540	0.550	0.540	0.550	0.237	129,146
2025-03-04	0.535	0.550	0.535	0.545	0.235	102,839
2025-03-03	0.540	0.550	0.540	0.545	0.235	320,242
2025-02-28	0.540	0.548	0.535	0.540	0.232	361,233
2025-02-27	0.535	0.545	0.535	0.540	0.232	117,934
2025-02-26	0.510	0.535	0.500	0.535	0.230	321,258
2025-02-25	0.535	0.535	0.485	0.520	0.224	648,791
2025-02-24	0.525	0.545	0.525	0.540	0.232	119,466

← NewerPage 7 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.