GTR.AX - GTI Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.01100.01100.01100.01100.01101,125,000
Oct 22, 20190.01100.01200.01100.01100.01102,728,000
Oct 21, 20190.01100.01100.01100.01100.0110-
Oct 18, 20190.01100.01100.01100.01100.0110850,000
Oct 17, 20190.01100.01100.01100.01100.0110900,000
Oct 16, 20190.01100.01100.01100.01100.0110623,128
Oct 15, 20190.01100.01100.01100.01100.0110880,000
Oct 14, 20190.01300.01300.01200.01300.01302,238,500
Oct 11, 20190.01200.01300.01200.01300.0130500,000
Oct 10, 20190.01300.01300.01300.01300.013040,000
Oct 09, 20190.01300.01300.01300.01300.0130-
Oct 08, 20190.01300.01300.01100.01300.01301,775,464
Oct 07, 20190.01300.01300.01300.01300.0130-
Oct 04, 20190.01300.01300.01300.01300.0130-
Oct 03, 20190.01300.01300.01300.01300.0130-
Oct 02, 20190.01200.01300.01200.01300.0130654,000
Oct 01, 20190.01300.01300.01300.01300.0130315,637
Sep 30, 20190.01300.01300.01300.01300.01302,067,637
Sep 27, 20190.01400.01400.01200.01400.0140597,580
Sep 26, 20190.01500.01500.01500.01500.0150-
Sep 25, 20190.01500.01500.01500.01500.0150-
Sep 24, 20190.01500.01500.01500.01500.0150-
Sep 23, 20190.01500.01500.01500.01500.0150-
Sep 20, 20190.01500.01500.01500.01500.015070,000
Sep 19, 20190.01500.01500.01500.01500.0150-
Sep 18, 20190.01500.01500.01500.01500.0150-
Sep 17, 20190.01500.01500.01500.01500.0150102,653
Sep 16, 20190.01300.01400.01300.01400.01401,407,937
Sep 13, 20190.01300.01300.01300.01300.0130-
Sep 12, 20190.01300.01300.01300.01300.013058,963
Sep 11, 20190.01300.01300.01300.01300.0130-
Sep 10, 20190.01400.01400.01200.01300.01303,490,687
Sep 09, 20190.02000.02000.02000.02000.0200100,000
Sep 06, 20190.01870.01870.01870.01870.0187-
Sep 05, 20190.01870.01870.01870.01870.0187-
Sep 04, 20190.01870.01870.01870.01870.018730,791
Sep 03, 20190.01700.01870.01700.01870.0187889,207
Sep 02, 20190.01620.01620.01620.01620.0162335,982
Aug 30, 20190.01540.01540.01540.01540.0154-
Aug 29, 20190.01540.01540.01540.01540.0154123,214
Aug 28, 20190.01540.01540.01540.01540.0154-
Aug 27, 20190.01540.01540.01540.01540.015439,634
Aug 26, 20190.01540.01540.01540.01540.0154123,214
Aug 23, 20190.01460.01540.01460.01540.015494,016
Aug 22, 20190.01460.01460.01460.01460.0146-
Aug 21, 20190.01460.01460.01460.01460.0146-
Aug 20, 20190.01460.01460.01460.01460.014634,294
Aug 19, 20190.01460.01460.01460.01460.0146123,214
Aug 16, 20190.01220.01220.01220.01220.0122-
Aug 15, 20190.01220.01220.01220.01220.0122141,696
Aug 14, 20190.01220.01220.01220.01220.0122-
Aug 13, 20190.01220.01220.01220.01220.0122-
Aug 12, 20190.01220.01220.01220.01220.0122-
Aug 09, 20190.01220.01220.01220.01220.0122-
Aug 08, 20190.01220.01220.01220.01220.012230,804
Aug 07, 20190.01460.01460.01220.01220.012286,299
Aug 06, 20190.01460.01460.01460.01460.0146-
Aug 05, 20190.01460.01460.01460.01460.0146-
Aug 02, 20190.01460.01460.01460.01460.0146431,250
Aug 01, 20190.01540.01540.01460.01460.0146711,400
Jul 31, 20190.01460.01460.01460.01460.0146-
Jul 30, 20190.01460.01460.01460.01460.014630,804
Jul 29, 20190.01460.01460.01460.01460.0146831,697
Jul 26, 20190.01540.01540.01540.01540.0154-
Jul 25, 20190.01540.01540.01540.01540.0154-
Jul 24, 20190.01540.01540.01540.01540.01549,241
Jul 23, 20190.01540.01540.01540.01540.0154-
Jul 22, 20190.01540.01540.01540.01540.0154113,973
Jul 19, 20190.01540.01540.01540.01540.0154123,214
Jul 18, 20190.01540.01540.01540.01540.0154-
Jul 17, 20190.01540.01540.01540.01540.0154-
Jul 16, 20190.01790.01790.01540.01540.01541,232,143
Jul 15, 20190.01870.01870.01870.01870.0187542,949
Jul 12, 20190.01790.01790.01790.01790.0179643,452
Jul 11, 20190.01700.01700.01700.01700.0170369,643
Jul 10, 20190.01950.02030.01620.01700.01701,666,523
Jul 09, 20190.01540.01950.01540.01950.01952,328,750
Jul 08, 20190.01460.01460.01460.01460.01461,232,143
Jul 05, 20190.01380.01540.01380.01460.0146829,208
Jul 04, 20190.01380.01380.01380.01380.0138-
Jul 03, 20190.01380.01380.01380.01380.0138-
Jul 02, 20190.01380.01380.01300.01380.0138655,500
Jul 01, 20190.01380.01380.01380.01380.013861,607
Jun 28, 20190.01300.01300.01300.01300.0130-
Jun 27, 20190.01300.01300.01300.01300.0130-
Jun 26, 20190.01300.01300.01300.01300.013035,424
Jun 25, 20190.00970.00970.00970.00970.0097-
Jun 24, 20190.00970.00970.00970.00970.0097-
Jun 21, 20190.00970.00970.00970.00970.0097-
Jun 20, 20190.00970.00970.00970.00970.0097-
Jun 19, 20190.00970.00970.00970.00970.0097-
Jun 18, 20190.00970.00970.00970.00970.0097-
Jun 17, 20190.00970.00970.00970.00970.009730,804
Jun 14, 20190.00970.00970.00970.00970.0097-
Jun 13, 20190.00970.00970.00970.00970.0097-
Jun 12, 20190.00970.00970.00970.00970.0097-
Jun 11, 20190.00970.00970.00970.00970.0097-
Jun 07, 20190.00970.00970.00970.00970.0097-
Jun 06, 20190.00970.00970.00970.00970.0097-
Jun 05, 20190.00970.00970.00970.00970.0097-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...