GTR

GTI Energy Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
GTI Energy Ltd GTR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0005 3.85% 0.0135 02:10:16
Open Price Low Price High Price Close Price Prev Close
0.013 0.013 0.014 0.0135 0.013
more quote information »

GTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0130.0140.0110.0128317,356,8240.00053.85%
1 Month0.0160.020.0110.0155988,947,278-0.0025-15.63%
3 Months0.0260.0280.0110.0190689,780,201-0.0125-48.08%
6 Months0.0250.0340.0110.0220699,717,502-0.0115-46.0%
1 Year0.0250.0470.0110.02726311,007,485-0.0115-46.0%
3 Years0.0170.0530.0040.0271238,857,419-0.0035-20.59%
5 Years0.0170.0530.0040.0271047,564,306-0.0035-20.59%

GTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.013 0.00 0.0% 0.012 0.013 0.012 5,845,786
Jun 29 2022 0.013 0.00 0.0% 0.013 0.013 0.012 4,797,377
Jun 28 2022 0.013 0.00 0.0% 0.013 0.014 0.013 3,250,155
Jun 27 2022 0.013 0.001 8.33% 0.013 0.014 0.0125 10,230,876
Jun 24 2022 0.012 -0.001 -7.69% 0.013 0.013 0.012 6,221,708
Jun 23 2022 0.013 0.00 0.0% 0.013 0.013 0.011 12,284,006
Jun 22 2022 0.013 0.00 0.0% 0.014 0.014 0.013 6,413,445
Jun 21 2022 0.013 -0.001 -7.14% 0.014 0.014 0.013 3,357,583
Jun 20 2022 0.014 -0.0015 -9.68% 0.015 0.015 0.014 22,821,947
Jun 17 2022 0.0155 0.00 0.0% 0.016 0.016 0.015 3,824,783
Jun 16 2022 0.0155 0.00 0.0% 0.015 0.016 0.015 3,296,025
Jun 15 2022 0.0155 -0.0005 -3.13% 0.015 0.016 0.015 1,529,011
Jun 14 2022 0.016 -0.001 -5.88% 0.016 0.016 0.015 8,796,390
Jun 13 2022 0.017 0.00 0.0% 0.017 0.017 0.017 0.00
Jun 10 2022 0.017 -0.001 -5.56% 0.017 0.018 0.0165 7,678,235
Jun 09 2022 0.018 0.00 0.0% 0.02 0.02 0.018 18,793,896
Jun 08 2022 0.018 0.0025 16.13% 0.016 0.019 0.016 41,082,738
Jun 07 2022 0.0155 0.00 0.0% 0.015 0.0155 0.015 849,076
Jun 06 2022 0.0155 -0.001 -6.06% 0.016 0.016 0.0155 5,387,969
Jun 03 2022 0.0165 0.0005 3.13% 0.017 0.017 0.016 6,270,890
Jun 02 2022 0.016 -0.001 -5.88% 0.016 0.016 0.016 3,112,170
Jun 01 2022 0.017 0.00 0.0% 0.018 0.018 0.017 10,170,997
See More Historical Prices ยป
Your Recent History
ASX
GTR
GTI Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220701 13:15:38