STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

GTI Energy Limited (GTR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 11:59AM AEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	433,593
Apr 23, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	575,585
Apr 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	522,365
Apr 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	90,000
Apr 18, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	572,892
Apr 17, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	600,000
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	668,784
Apr 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,301,409
Apr 12, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	900,864
Apr 11, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	505,989
Apr 10, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,053,156
Apr 09, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	3,306,010
Apr 08, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	269,728
Apr 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	9,148,208
Apr 04, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,608,006
Apr 03, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	6,859,822
Apr 02, 2024	0.0070	0.0080	0.0070	0.0075	0.0075	773,664
Mar 28, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	25,000
Mar 27, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	226,666
Mar 26, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,525,150
Mar 25, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,634,320
Mar 22, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,828,001
Mar 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	468,874
Mar 20, 2024	0.0080	0.0080	0.0075	0.0075	0.0075	738,560
Mar 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	622,500
Mar 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,521,276
Mar 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,317,066
Mar 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	112,939
Mar 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,831,222
Mar 12, 2024	0.0080	0.0085	0.0080	0.0085	0.0085	116,276
Mar 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,190,000
Mar 08, 2024	0.0090	0.0090	0.0085	0.0085	0.0085	3,192,600
Mar 07, 2024	0.0090	0.0090	0.0085	0.0085	0.0085	301,093
Mar 06, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	415,996
Mar 05, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,493,706
Mar 04, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,658,814
Mar 01, 2024	0.0080	0.0085	0.0080	0.0080	0.0080	819,727
Feb 29, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	77,777
Feb 28, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,363,826
Feb 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	11,556,809
Feb 26, 2024	0.0090	0.0095	0.0090	0.0090	0.0090	1,852,521
Feb 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,077,249
Feb 22, 2024	0.0100	0.0100	0.0090	0.0095	0.0095	247,320
Feb 21, 2024	0.0090	0.0100	0.0090	0.0095	0.0095	1,106,666
Feb 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,716,720
Feb 19, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	410,469
Feb 16, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	811,813
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,548,414
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,753,934
Feb 13, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,673,732
Feb 12, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	651,189
Feb 09, 2024	0.0110	0.0110	0.0105	0.0110	0.0110	2,579,914
Feb 08, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	5,682,634
Feb 07, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	653,221
Feb 06, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,438,584
Feb 05, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	4,502,704
Feb 02, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	8,998,810
Feb 01, 2024	0.0110	0.0110	0.0100	0.0105	0.0105	728,076
Jan 31, 2024	0.0100	0.0110	0.0095	0.0110	0.0110	6,663,575
Jan 30, 2024	0.0100	0.0100	0.0090	0.0095	0.0095	761,954
Jan 29, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	16,951,252
Jan 25, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	12,884,959
Jan 24, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	19,726,557
Jan 23, 2024	0.0110	0.0115	0.0110	0.0110	0.0110	571,591
Jan 22, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,153,846
Jan 19, 2024	0.0120	0.0125	0.0115	0.0120	0.0120	5,116,228
Jan 18, 2024	0.0130	0.0135	0.0110	0.0120	0.0120	19,258,453
Jan 17, 2024	0.0130	0.0145	0.0130	0.0130	0.0130	34,244,184
Jan 16, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	43,764,144
Jan 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	19,827,431
Jan 12, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	20,815,771
Jan 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,470,667
Jan 10, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,713,728
Jan 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	606,952
Jan 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,794,446
Jan 05, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,541,002
Jan 04, 2024	0.0085	0.0100	0.0080	0.0100	0.0100	13,526,219
Jan 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	201,314
Jan 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,145,333
Dec 29, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	496,533
Dec 28, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 27, 2023	0.0080	0.0080	0.0070	0.0080	0.0080	956,250
Dec 22, 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,695,533
Dec 21, 2023	0.0090	0.0090	0.0070	0.0070	0.0070	4,200,319
Dec 20, 2023	0.0080	0.0090	0.0075	0.0090	0.0090	1,429,877
Dec 19, 2023	0.0080	0.0090	0.0080	0.0080	0.0080	649,860
Dec 18, 2023	0.0080	0.0080	0.0075	0.0080	0.0080	4,561,559
Dec 15, 2023	0.0080	0.0090	0.0080	0.0090	0.0090	4,059,642
Dec 14, 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,350,000
Dec 13, 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,100,738
Dec 12, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700,000
Dec 11, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,123
Dec 08, 2023	0.0080	0.0080	0.0075	0.0075	0.0075	739,375
Dec 07, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,514,596
Dec 06, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	310,875
Dec 05, 2023	0.0075	0.0080	0.0075	0.0080	0.0080	253,000
Dec 04, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,801,250
Dec 01, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	7,630,000
Nov 30, 2023	0.0080	0.0090	0.0075	0.0090	0.0090	15,052,108
Nov 29, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,735,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,857.16-16.56(-0.08%)

S&P 5005,034.55-37.08(-0.73%)

DOW38,006.29-454.63(-1.18%)

CAD/USD0.7312+0.0015(+0.20%)

CRUDE OIL82.50-0.31(-0.37%)

Bitcoin CAD88,332.61-298.38(-0.34%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

GTI Energy Limited (GTR.AX)

S&P/TSX
21,857.16
-16.56(-0.08%)

S&P 500
5,034.55
-37.08(-0.73%)

DOW
38,006.29
-454.63(-1.18%)

CAD/USD
0.7312
+0.0015(+0.20%)

CRUDE OIL
82.50
-0.31(-0.37%)

Bitcoin CAD
88,332.61
-298.38(-0.34%)