GTN Ltd. GTN
ASX · Australia · Commercial Services
AUD 0.18000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-09-30 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 10.96K |
| 2026-09-29 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 319.23K |
| 2026-09-28 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-25 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 576.12K |
| 2026-09-24 | AUD 0.19 | +1.37% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 195.78K |
| 2026-09-23 | AUD 0.18 | -1.35% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 1.00K |
| 2026-09-22 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 4.58K |
| 2026-09-21 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 54.92K |
| 2026-09-18 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 111 |
| 2026-09-17 | AUD 0.18 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 40.16K |
| 2026-09-16 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 11.31K |
| 2026-09-15 | AUD 0.18 | -5.26% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 76.64K |
| 2026-09-14 | AUD 0.19 | -2.56% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 31.91K |
| 2026-09-11 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 101 |
| 2026-09-10 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-09 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 15 |
| 2026-09-08 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 173.56K |
| 2026-09-07 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 3.64K |
| 2026-09-04 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 46.99K |
| 2026-09-03 | AUD 0.20 | -20.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 235.38K |
| 2026-09-02 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 172.09K |
| 2026-09-01 | AUD 0.25 | -5.66% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 318.60K |
| 2026-08-31 | AUD 0.26 | +10.42% | AUD 0.24 | AUD 0.28 | AUD 0.24 | 326.98K |
| 2026-08-28 | AUD 0.24 | -5.88% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 51.68K |
| 2026-08-27 | AUD 0.25 | +2.00% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 12.60K |
| 2026-08-26 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 107.70K |
| 2026-08-25 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-08-24 | AUD 0.24 | +20.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 257.07K |
| 2026-08-21 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-08-20 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 5.95K |
| 2026-08-19 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 715 |
| 2026-08-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-17 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-13 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-12 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 46.51K |
| 2026-08-11 | AUD 0.18 | -7.69% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 167.37K |
| 2026-08-10 | AUD 0.19 | +8.33% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.50K |
| 2026-08-07 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 167.66K |
| 2026-08-06 | AUD 0.19 | -5.13% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 99.90K |
| 2026-08-05 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 5.19K |
| 2026-08-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-08-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 20.77K |
| 2026-07-31 | AUD 0.20 | +11.11% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 123.35K |
| 2026-07-30 | AUD 0.18 | -12.20% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 250 |
| 2026-07-29 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 24.25K |
| 2026-07-28 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 58.65K |
| 2026-07-27 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 5.00K |
| 2026-07-24 | AUD 0.20 | -6.98% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 40.82K |
| 2026-07-23 | AUD 0.22 | +7.50% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 5.89K |
| 2026-07-22 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 1.75K |
| 2026-07-21 | AUD 0.20 | -9.09% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 18.27K |
| 2026-07-20 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-17 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-16 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 17.24K |
| 2026-07-14 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 8.78K |
| 2026-07-13 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.73K |
| 2026-07-10 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 0 |
| 2026-07-09 | AUD 0.22 | -8.33% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 46.58K |
| 2026-07-08 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-07-07 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-07-06 | AUD 0.24 | +9.09% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 199.23K |
| 2026-07-03 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 69.23K |
| 2026-07-02 | AUD 0.22 | +19.44% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 44.79K |
| 2026-07-01 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 0 |
| 2026-06-30 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 70.13K |
| 2026-06-29 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 63.41K |
| 2026-06-26 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 150.55K |
| 2026-06-25 | AUD 0.19 | +11.43% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 405.98K |
| 2026-06-24 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.95K |
| 2026-06-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 25.35K |
| 2026-06-22 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 1.50K |
| 2026-06-19 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 35 |
| 2026-06-18 | AUD 0.18 | -1.37% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 3.00K |
| 2026-06-17 | AUD 0.18 | -3.95% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 85.33K |
| 2026-06-16 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 30.00K |
| 2026-06-15 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 53.88K |
| 2026-06-12 | AUD 0.19 | -9.52% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.92K |
| 2026-06-11 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-06-10 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-06-09 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-06-05 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-06-04 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-06-03 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 2.33K |
| 2026-06-02 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-06-01 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-05-29 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 8.20K |
| 2026-05-28 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |