GTI Energy Ltd Historical Data - GTR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
GTI Energy Ltd (GTR)
GTI Energy Ltd (GTR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.006	0.007	0.006	795409	0.00635231	DE
4	-0.002	-25	0.008	0.008	0.006	1927981	0.00702979	DE
12	-0.005	-45.4545454545	0.011	0.012	0.006	2797679	0.00906216	DE
26	-0.003	-33.3333333333	0.009	0.015	0.006	4199178	0.0100191	DE
52	-0.003	-33.3333333333	0.009	0.015	0.005	4293986	0.00915542	DE
156	-0.018	-75	0.024	0.047	0.005	7238722	0.02138083	DE
260	-0.006	-50	0.012	0.053	0.004	7432581	0.02348632	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.006	-0.0005	-7.69	0.006	0.0065	0.006	572892
1713334500	0.0065	0.0005	8.33	0.006	0.0065	0.006	600000
1713248100	0.006	-0.0005	-7.69	0.006	0.006	0.006	668784
1713161700	0.0065	0	0.00	0.007	0.007	0.0065	1301409
1712902500	0.0065	0.0005	8.33	0.006	0.0065	0.006	900864
1712816100	0.006	0	0.00	0.006	0.006	0.006	505989
1712729700	0.006	0	0.00	0.006	0.006	0.006	1053156
1712643300	0.006	-0.001	-14.29	0.0065	0.0065	0.006	3306010
1712553300	0.007	0	0.00	0.007	0.007	0.007	0
1712294100	0.007	0	0.00	0.007	0.007	0.007	9148208
1712207700	0.007	0	0.00	0.008	0.008	0.007	1608006
1712121300	0.007	-0.0005	-6.67	0.007	0.0075	0.007	6859822
1712034900	0.0075	0	0.00	0.007	0.008	0.007	773664
1711602900	0.0075	0	0.00	0.0075	0.0075	0.0075	25000
1711516500	0.0075	-0.0005	-6.25	0.008	0.008	0.0075	226666
1711430100	0.008	0	0.00	0.008	0.008	0.007	2525150
1711343700	0.008	0	0.00	0.008	0.008	0.007	1634320
1711084500	0.008	0	0.00	0.007	0.008	0.007	2828001
1710998100	0.008	0.0005	6.67	0.008	0.008	0.008	468874
1710911700	0.0075	-0.0005	-6.25	0.008	0.008	0.0075	738560
1710825300	0.008	0	0.00	0.008	0.008	0.008	622500
1710738900	0.008	0	0.00	0.008	0.008	0.008	2521276
1710479700	0.008	0	0.00	0.008	0.008	0.008	13317066
1710393300	0.008	0	0.00	0.008	0.008	0.008	112939
1710306900	0.008	-0.0005	-5.88	0.008	0.008	0.008	1831222
1710220500	0.0085	0.0005	6.25	0.008	0.0085	0.008	116276
1710134100	0.008	-0.0005	-5.88	0.008	0.008	0.008	1190000
1709874900	0.0085	0	0.00	0.009	0.009	0.0085	3192600
1709788500	0.0085	0.0005	6.25	0.009	0.009	0.0085	301093
1709702100	0.008	0	0.00	0.009	0.009	0.008	415996
1709615700	0.008	-0.001	-11.11	0.008	0.009	0.008	1493706
1709529300	0.009	0.001	12.50	0.008	0.009	0.008	1658814
1709270100	0.008	-0.0005	-5.88	0.008	0.0085	0.008	819727
1709183700	0.0085	0.0005	6.25	0.0085	0.0085	0.0085	77777
1709097300	0.008	-0.001	-11.11	0.009	0.009	0.008	2363826
1709010900	0.009	0	0.00	0.01	0.01	0.009	11556809
1708924500	0.009	0	0.00	0.009	0.0095	0.009	1852521
1708665300	0.009	-0.0005	-5.26	0.009	0.009	0.009	1077249
1708578900	0.0095	0	0.00	0.01	0.01	0.009	247320
1708492500	0.0095	0.0005	5.56	0.009	0.01	0.009	1106666
1708406100	0.009	0	0.00	0.009	0.009	0.009	1716720
1708319700	0.009	-0.001	-10.00	0.01	0.01	0.009	410469
1708060500	0.01	0	0.00	0.01	0.01	0.009	811813
1707974100	0.01	0	0.00	0.01	0.01	0.01	1548414
1707887700	0.01	0	0.00	0.01	0.01	0.01	9753934
1707801300	0.01	-0.001	-9.09	0.01	0.01	0.01	2673732
1707714900	0.011	0.0005	4.76	0.01	0.011	0.01	651189
1707455700	0.0105	-0.0005	-4.55	0.011	0.011	0.0105	2579914
1707369300	0.011	0	0.00	0.011	0.0115	0.01	5682634
1707282900	0.011	0.0005	4.76	0.011	0.011	0.0105	653221
1707196500	0.0105	0.0005	5.00	0.01	0.0105	0.01	2188584
1707110100	0.01	-0.001	-9.09	0.011	0.011	0.01	4502704
1706850900	0.011	0.0005	4.76	0.011	0.012	0.011	8498810
1706764500	0.0105	0.0005	5.00	0.011	0.011	0.01	728076
1706678100	0.01	0.0005	5.26	0.01	0.01	0.0095	6663575
1706591700	0.0095	-0.0005	-5.00	0.01	0.01	0.009	761954
1706505300	0.01	-0.001	-9.09	0.011	0.011	0.009	16951252
1706159700	0.011	0	0.00	0.011	0.011	0.01	11373122
1706073300	0.011	-0.0005	-4.35	0.011	0.012	0.011	19726557
1705986900	0.0115	0.0005	4.55	0.011	0.0115	0.011	571591
1705900500	0.011	-0.001	-8.33	0.012	0.012	0.011	6153846
1705641300	0.012	0	0.00	0.012	0.0125	0.0115	5116228

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions