Great Western Exploration Limited (GTE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0620

+0.0060

(+10.71%)

As of 01:53PM AEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0580	0.0620	0.0580	0.0620	0.0620	332,484
May 01, 2024	0.0620	0.0620	0.0560	0.0560	0.0560	436,785
Apr 30, 2024	0.0590	0.0620	0.0590	0.0620	0.0620	241,430
Apr 29, 2024	0.0590	0.0590	0.0560	0.0560	0.0560	267,192
Apr 26, 2024	0.0610	0.0610	0.0590	0.0590	0.0590	751,249
Apr 24, 2024	0.0590	0.0610	0.0590	0.0610	0.0610	291,756
Apr 23, 2024	0.0600	0.0600	0.0570	0.0570	0.0570	272,130
Apr 22, 2024	0.0570	0.0610	0.0570	0.0610	0.0610	1,154,003
Apr 19, 2024	0.0610	0.0620	0.0600	0.0600	0.0600	464,590
Apr 18, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	98,833
Apr 17, 2024	0.0620	0.0620	0.0610	0.0610	0.0610	147,497
Apr 16, 2024	0.0610	0.0620	0.0590	0.0610	0.0610	658,604
Apr 15, 2024	0.0640	0.0640	0.0590	0.0620	0.0620	334,819
Apr 12, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	151,827
Apr 11, 2024	0.0670	0.0670	0.0590	0.0610	0.0610	461,435
Apr 10, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	100,000
Apr 09, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	270,520
Apr 08, 2024	0.0690	0.0690	0.0650	0.0660	0.0660	767,370
Apr 05, 2024	0.0650	0.0680	0.0650	0.0680	0.0680	421,210
Apr 04, 2024	0.0690	0.0690	0.0650	0.0650	0.0650	354,800
Apr 03, 2024	0.0690	0.0690	0.0670	0.0670	0.0670	38,244
Apr 02, 2024	0.0680	0.0690	0.0680	0.0690	0.0690	312,900
Mar 28, 2024	0.0680	0.0700	0.0660	0.0660	0.0660	1,702,851
Mar 27, 2024	0.0630	0.0700	0.0630	0.0670	0.0670	545,283
Mar 26, 2024	0.0630	0.0640	0.0600	0.0630	0.0630	678,311
Mar 25, 2024	0.0600	0.0650	0.0600	0.0630	0.0630	703,244
Mar 22, 2024	0.0590	0.0610	0.0590	0.0600	0.0600	1,479,521
Mar 21, 2024	0.0580	0.0600	0.0550	0.0590	0.0590	1,028,720
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	73,000
Mar 19, 2024	0.0600	0.0600	0.0570	0.0570	0.0570	140,132
Mar 18, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	908,025
Mar 15, 2024	0.0650	0.0650	0.0640	0.0640	0.0640	436,405
Mar 14, 2024	0.0640	0.0650	0.0610	0.0610	0.0610	1,521,603
Mar 13, 2024	0.0580	0.0630	0.0580	0.0600	0.0600	2,928,645
Mar 12, 2024	0.0650	0.0650	0.0550	0.0570	0.0570	2,338,774
Mar 11, 2024	0.0490	0.0560	0.0490	0.0560	0.0560	1,255,225
Mar 08, 2024	0.0470	0.0490	0.0450	0.0490	0.0490	444,530
Mar 07, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	422,426
Mar 06, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	77,579
Mar 05, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 04, 2024	0.0410	0.0470	0.0410	0.0470	0.0470	736,960
Mar 01, 2024	0.0400	0.0430	0.0400	0.0410	0.0410	325,362
Feb 29, 2024	0.0420	0.0420	0.0400	0.0420	0.0420	686,555
Feb 28, 2024	0.0420	0.0430	0.0410	0.0420	0.0420	1,613,551
Feb 27, 2024	0.0410	0.0420	0.0400	0.0400	0.0400	1,626,640
Feb 26, 2024	0.0350	0.0410	0.0350	0.0410	0.0410	594,306
Feb 23, 2024	0.0410	0.0410	0.0380	0.0380	0.0380	33,010
Feb 22, 2024	0.0430	0.0430	0.0380	0.0410	0.0410	473,026
Feb 21, 2024	0.0400	0.0430	0.0400	0.0410	0.0410	1,552,392
Feb 20, 2024	0.0350	0.0420	0.0350	0.0400	0.0400	747,325
Feb 19, 2024	0.0340	0.0400	0.0340	0.0350	0.0350	957,711
Feb 16, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	491,738
Feb 15, 2024	0.0280	0.0330	0.0260	0.0330	0.0330	1,179,565
Feb 14, 2024	0.0370	0.0370	0.0240	0.0260	0.0260	2,648,739
Feb 13, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	780,988
Feb 12, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	878,575
Feb 09, 2024	0.0460	0.0460	0.0420	0.0420	0.0420	1,209,100
Feb 08, 2024	0.0400	0.0470	0.0400	0.0460	0.0460	2,155,913
Feb 07, 2024	0.0420	0.0420	0.0380	0.0400	0.0400	556,267
Feb 06, 2024	0.0440	0.0440	0.0350	0.0420	0.0420	1,600,112
Feb 05, 2024	0.0330	0.0470	0.0330	0.0440	0.0440	1,309,864
Feb 02, 2024	0.0330	0.0330	0.0300	0.0330	0.0330	557,029
Feb 01, 2024	0.0300	0.0330	0.0290	0.0330	0.0330	623,082
Jan 31, 2024	0.0250	0.0310	0.0250	0.0300	0.0300	738,629
Jan 30, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	187,691
Jan 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	207,530
Jan 25, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	592,185
Jan 24, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	71,599
Jan 23, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	646,918
Jan 22, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	712,433
Jan 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	746,671
Jan 18, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	993,002
Jan 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	29,301
Jan 16, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	292,347
Jan 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	255
Jan 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 11, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	107,377
Jan 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	44,377
Jan 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	330,988
Jan 08, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	1,048,460
Jan 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 04, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	37,210
Jan 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
Dec 29, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 28, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	74,309
Dec 27, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 22, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 21, 2023	0.0260	0.0270	0.0260	0.0270	0.0270	200,509
Dec 20, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	191,893
Dec 19, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	131,100
Dec 18, 2023	0.0270	0.0280	0.0260	0.0260	0.0260	497,928
Dec 15, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 14, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	125,000
Dec 13, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	100,715
Dec 12, 2023	0.0300	0.0300	0.0285	0.0290	0.0290	126,299
Dec 11, 2023	0.0310	0.0310	0.0250	0.0310	0.0310	394,766
Dec 08, 2023	0.0330	0.0330	0.0310	0.0310	0.0310	947,225
Dec 07, 2023	0.0370	0.0370	0.0330	0.0330	0.0330	157,923
Dec 06, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.46+0.46(+0.58%)

Bitcoin CAD78,638.70-3,830.49(-4.64%)

Great Western Exploration Limited (GTE.AX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.46
+0.46(+0.58%)

Bitcoin CAD
78,638.70
-3,830.49(-4.64%)