ASX · GTN · stock
GTN Limited (GTN) stock price history
Every ASX trading session of GTN Limited from Jun 1, 2016 to Sep 28, 2026: 2,615 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GTN adjusted close, 2016 to 2026
- A$1.26
- All time high, 2016
- A$0.2681
- 52 week high, A$0.1344 low
- 2,615
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GTN key facts
- GTN Limited (GTN) closed at A$0.1850 on Sep 28, 2026 on ASX.
- GTN's all time high close is A$1.26, set on Nov 10, 2016; its all time low close is A$0.1109 on Jul 31, 2020.
- GTN's 52 week range is A$0.1344 to A$0.2681.
- GTN returned -18.4% over the year to Sep 28, 2026 and +5.1% over five years.
- Over ten years GTN returned -82%, -15.8% a year compounded.
- GTN's deepest drawdown was -91.2% from Nov 10, 2016 to Jul 31, 2020.
- DataCedar holds 2,615 daily sessions of GTN history from Jun 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTN price chart, 2016 to 2026
GTN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +23.2% |
| 6 months | -0.4% |
| Year to date | -18.4% |
| 1 year | -18.4% |
| 3 years | +21.7% |
| 5 years | +5.1% |
| 10 years | -82.1% |
| Since Jun 1, 2016 | -72.7% |
| Compound annual growth, 10.3 years | -11.8% |
GTN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.26 on Nov 10, 2016
- All time low close
- A$0.1109 on Jul 31, 2020
- 52 week high
- A$0.2681 on Oct 15, 2025
- 52 week low
- A$0.1344 on Apr 22, 2026
- Deepest drawdown
- -91.2% from Nov 10, 2016 to Jul 31, 2020, not yet recovered
- Best single session
- +38.9% on Jul 28, 2022
- Worst single session
- -38.6% on Dec 19, 2018
- Volatility, 1 year annualised
- 67.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +29%
- Worst calendar year
- 2018, -60%
GTN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2266 | A$0.2266 | A$0.1344 | A$0.1850 | -18.4% | 6.4M | 188 |
| 2025 | A$0.2560 | A$0.3109 | A$0.2039 | A$0.2266 | -11.5% | 14.9M | 253 |
| 2024 | A$0.1987 | A$0.2582 | A$0.1390 | A$0.2560 | +28.8% | 85.5M | 254 |
| 2023 | A$0.1577 | A$0.2385 | A$0.1257 | A$0.1987 | +26.0% | 25.4M | 252 |
| 2022 | A$0.1913 | A$0.2754 | A$0.1377 | A$0.1577 | -18.4% | 19.7M | 251 |
| 2021 | A$0.1721 | A$0.2333 | A$0.1109 | A$0.1932 | +12.2% | 41.1M | 254 |
| 2020 | A$0.3149 | A$0.3355 | A$0.1071 | A$0.1721 | -44.7% | 72.1M | 255 |
| 2019 | A$0.3619 | A$0.5252 | A$0.2437 | A$0.3111 | -14.0% | 78.7M | 253 |
| 2018 | A$0.9248 | A$0.9248 | A$0.3460 | A$0.3619 | -59.7% | 182.3M | 253 |
| 2017 | A$0.8250 | A$1.00 | A$0.6643 | A$0.8980 | +2.5% | 33.3M | 252 |
| 2016 | A$0.6684 | A$1.26 | A$0.6079 | A$0.8765 | n/a | 43.8M | 150 |
GTN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1850 | -11.7% |
| August 2026 | A$0.2095 | +32.5% |
| July 2026 | A$0.1581 | +11.1% |
| June 2026 | A$0.1423 | -10.0% |
| May 2026 | A$0.1581 | 0.0% |
| April 2026 | A$0.1581 | -14.9% |
| March 2026 | A$0.1857 | -1.6% |
| February 2026 | A$0.1888 | -12.3% |
| January 2026 | A$0.2153 | -5.0% |
| December 2025 | A$0.2266 | 0.0% |
| November 2025 | A$0.2266 | +1.7% |
| October 2025 | A$0.2228 | -7.8% |
About the GTN data
Daily bars. 2,615 sessions from Jun 1, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GTN share price history
