ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,071.63
0.00%
US Tech 100
16,790.00
-1.58%
Dow Jones
38,460.92
0.00%
Brent Oil
86.845
-0.43%
Bitcoin
63,144.88
-1.77%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. GTI Energy Ltd (GTR)

  7. GTI Energy Ltd (GTR) Historical

GTR GTI Energy Ltd

0.006
-0.0005 (-7.69%)
Apr 24 2024 - Closed
Delayed by 20 minutes

GTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.006 -0.0005 -7.69% 0.006 0.006 0.006 433,593
Apr 23 2024 0.0065 0.0005 8.33% 0.007 0.007 0.0065 575,585
Apr 22 2024 0.006 0.00 0.00% 0.006 0.006 0.006 522,365
Apr 19 2024 0.006 0.00 0.00% 0.006 0.006 0.006 90,000
Apr 18 2024 0.006 -0.0005 -7.69% 0.006 0.0065 0.006 572,892
Apr 17 2024 0.0065 0.0005 8.33% 0.006 0.0065 0.006 600,000
Apr 16 2024 0.006 -0.0005 -7.69% 0.006 0.006 0.006 668,784
Apr 15 2024 0.0065 0.00 0.00% 0.007 0.007 0.0065 1,301,409
Apr 12 2024 0.0065 0.0005 8.33% 0.006 0.0065 0.006 900,864
Apr 11 2024 0.006 0.00 0.00% 0.006 0.006 0.006 505,989
Apr 10 2024 0.006 0.00 0.00% 0.006 0.006 0.006 1,053,156
Apr 09 2024 0.006 -0.001 -14.29% 0.0065 0.0065 0.006 3,306,010
Apr 08 2024 0.007 0.00 0.00% 0.007 0.007 0.007 0.00
Apr 05 2024 0.007 0.00 0.00% 0.007 0.007 0.007 9,148,208
Apr 04 2024 0.007 0.00 0.00% 0.008 0.008 0.007 1,608,006
Apr 03 2024 0.007 -0.0005 -6.67% 0.007 0.0075 0.007 6,859,822
Apr 02 2024 0.0075 0.00 0.00% 0.007 0.008 0.007 773,664
Mar 28 2024 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 25,000
Mar 27 2024 0.0075 -0.0005 -6.25% 0.008 0.008 0.0075 226,666
Mar 26 2024 0.008 0.00 0.00% 0.008 0.008 0.007 2,525,150
Mar 25 2024 0.008 0.00 0.00% 0.008 0.008 0.007 1,634,320
Mar 22 2024 0.008 0.00 0.00% 0.007 0.008 0.007 2,828,001
Mar 21 2024 0.008 0.0005 6.67% 0.008 0.008 0.008 468,874
Mar 20 2024 0.0075 -0.0005 -6.25% 0.008 0.008 0.0075 738,560
Mar 19 2024 0.008 0.00 0.00% 0.008 0.008 0.008 622,500
Mar 18 2024 0.008 0.00 0.00% 0.008 0.008 0.008 2,521,276
Mar 15 2024 0.008 0.00 0.00% 0.008 0.008 0.008 13,317,066
Mar 14 2024 0.008 0.00 0.00% 0.008 0.008 0.008 112,939
Mar 13 2024 0.008 -0.0005 -5.88% 0.008 0.008 0.008 1,831,222
Mar 12 2024 0.0085 0.0005 6.25% 0.008 0.0085 0.008 116,276
Mar 11 2024 0.008 -0.0005 -5.88% 0.008 0.008 0.008 1,190,000
Mar 08 2024 0.0085 0.00 0.00% 0.009 0.009 0.0085 3,192,600
Mar 07 2024 0.0085 0.0005 6.25% 0.009 0.009 0.0085 301,093
Mar 06 2024 0.008 0.00 0.00% 0.009 0.009 0.008 415,996
Mar 05 2024 0.008 -0.001 -11.11% 0.008 0.009 0.008 1,493,706
Mar 04 2024 0.009 0.001 12.50% 0.008 0.009 0.008 1,658,814
Mar 01 2024 0.008 -0.0005 -5.88% 0.008 0.0085 0.008 819,727
Feb 29 2024 0.0085 0.0005 6.25% 0.0085 0.0085 0.0085 77,777
Feb 28 2024 0.008 -0.001 -11.11% 0.009 0.009 0.008 2,363,826
Feb 27 2024 0.009 0.00 0.00% 0.01 0.01 0.009 11,556,809
Feb 26 2024 0.009 0.00 0.00% 0.009 0.0095 0.009 1,852,521
Feb 23 2024 0.009 -0.0005 -5.26% 0.009 0.009 0.009 1,077,249
Feb 22 2024 0.0095 0.00 0.00% 0.01 0.01 0.009 247,320
Feb 21 2024 0.0095 0.0005 5.56% 0.009 0.01 0.009 1,106,666
Feb 20 2024 0.009 0.00 0.00% 0.009 0.009 0.009 1,716,720
Feb 19 2024 0.009 -0.001 -10.00% 0.01 0.01 0.009 410,469
Feb 16 2024 0.01 0.00 0.00% 0.01 0.01 0.009 811,813
Feb 15 2024 0.01 0.00 0.00% 0.01 0.01 0.01 1,548,414
Feb 14 2024 0.01 0.00 0.00% 0.01 0.01 0.01 9,753,934
Feb 13 2024 0.01 -0.001 -9.09% 0.01 0.01 0.01 2,673,732
Feb 12 2024 0.011 0.0005 4.76% 0.01 0.011 0.01 651,189
Feb 09 2024 0.0105 -0.0005 -4.55% 0.011 0.011 0.0105 2,579,914
Feb 08 2024 0.011 0.00 0.00% 0.011 0.0115 0.01 5,682,634
Feb 07 2024 0.011 0.0005 4.76% 0.011 0.011 0.0105 653,221
Feb 06 2024 0.0105 0.0005 5.00% 0.01 0.0105 0.01 2,188,584
Feb 05 2024 0.01 -0.001 -9.09% 0.011 0.011 0.01 4,502,704
Feb 02 2024 0.011 0.0005 4.76% 0.011 0.012 0.011 8,498,810
Feb 01 2024 0.0105 0.0005 5.00% 0.011 0.011 0.01 728,076
Jan 31 2024 0.01 0.0005 5.26% 0.01 0.01 0.0095 6,663,575
Jan 30 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.009 761,954
Jan 29 2024 0.01 -0.001 -9.09% 0.011 0.011 0.009 16,951,252
Jan 25 2024 0.011 0.00 0.00% 0.011 0.011 0.01 11,373,122

Your Recent History

ASX
GTR
GTI Energy
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved