GTN Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.525	0.525	0.525	0.525	0.226	1,312
2025-02-20	0.530	0.530	0.505	0.525	0.226	222,306
2025-02-19	0.535	0.535	0.520	0.525	0.226	368,284
2025-02-18	0.555	0.555	0.550	0.550	0.237	11,243
2025-02-17	0.550	0.550	0.535	0.550	0.237	23,013
2025-02-14	0.535	0.535	0.525	0.530	0.228	67,402
2025-02-13	0.545	0.545	0.535	0.535	0.230	16,419
2025-02-12	0.540	0.540	0.540	0.540	0.232	63,307
2025-02-11	0.545	0.545	0.540	0.540	0.232	106,683
2025-02-10	0.555	0.555	0.545	0.550	0.237	27,912
2025-02-07	0.560	0.560	0.555	0.560	0.241	56,699
2025-02-06	0.540	0.555	0.530	0.555	0.239	47,468
2025-02-05	0.540	0.545	0.540	0.543	0.233	14,866
2025-02-04	0.540	0.540	0.520	0.535	0.230	76,462
2025-02-03	0.535	0.540	0.535	0.540	0.232	5,753
2025-01-31	0.550	0.550	0.550	0.550	0.237	1,815
2025-01-30	0.520	0.540	0.520	0.540	0.232	5,093
2025-01-29	0.530	0.530	0.520	0.520	0.224	80,806
2025-01-28	0.550	0.550	0.525	0.530	0.228	130,568
2025-01-24	0.550	0.560	0.545	0.550	0.237	35,492
2025-01-23	0.555	0.555	0.535	0.543	0.233	68,439
2025-01-22	0.565	0.565	0.555	0.555	0.239	707
2025-01-21	0.555	0.560	0.555	0.555	0.239	10,591
2025-01-20	0.570	0.570	0.555	0.555	0.239	2
2025-01-17	0.565	0.565	0.555	0.555	0.239	24,391
2025-01-16	0.570	0.575	0.560	0.560	0.241	4,269
2025-01-15	0.575	0.575	0.560	0.560	0.241	2,511
2025-01-14	0.575	0.575	0.575	0.575	0.247	0
2025-01-13	0.570	0.575	0.570	0.575	0.247	2,291
2025-01-10	0.570	0.570	0.570	0.570	0.245	3,669
2025-01-09	0.590	0.590	0.590	0.590	0.254	0
2025-01-08	0.560	0.590	0.560	0.590	0.254	36,625
2025-01-07	0.595	0.595	0.595	0.595	0.256	0
2025-01-06	0.595	0.595	0.595	0.595	0.256	3
2025-01-03	0.570	0.595	0.570	0.595	0.256	2,877
2025-01-02	0.595	0.595	0.595	0.595	0.256	0
2024-12-31	0.595	0.595	0.595	0.595	0.256	4
2024-12-30	0.585	0.585	0.585	0.585	0.252	1,000
2024-12-27	0.575	0.575	0.575	0.575	0.247	9,341
2024-12-24	0.560	0.580	0.555	0.580	0.250	34,998
2024-12-23	0.580	0.595	0.560	0.595	0.256	24,363
2024-12-20	0.565	0.575	0.550	0.575	0.247	99,580
2024-12-19	0.580	0.580	0.580	0.580	0.250	13,000
2024-12-18	0.570	0.580	0.560	0.580	0.250	12,737
2024-12-17	0.580	0.580	0.570	0.570	0.245	33,600
2024-12-16	0.580	0.580	0.580	0.580	0.250	16,252
2024-12-13	0.590	0.590	0.580	0.585	0.252	98,963
2024-12-12	0.575	0.575	0.575	0.575	0.247	263
2024-12-11	0.580	0.590	0.575	0.580	0.250	24,185
2024-12-10	0.570	0.570	0.570	0.570	0.245	0
2024-12-09	0.590	0.590	0.570	0.570	0.245	39,868
2024-12-06	0.585	0.595	0.555	0.595	0.256	172,838
2024-12-05	0.550	0.600	0.550	0.600	0.258	341,590
2024-12-04	0.520	0.520	0.510	0.515	0.222	149,550
2024-12-03	0.540	0.540	0.520	0.525	0.226	460,989
2024-12-02	0.540	0.600	0.540	0.560	0.241	688,260
2024-11-29	0.465	0.535	0.465	0.535	0.230	1,073,677
2024-11-28	0.448	0.465	0.445	0.455	0.196	165,832
2024-11-27	0.445	0.465	0.440	0.458	0.197	385,007
2024-11-26	0.445	0.445	0.445	0.445	0.192	0

← NewerPage 8 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.