Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Gratifii Limited (GTI.AX)

0.0810
-0.0040
(-4.71%)
At close: 3:49:44 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.08100.08100.08100.08100.0810100,000
Apr 23, 20250.08500.08500.08500.08500.0850-
Apr 22, 20250.08500.08500.08500.08500.0850-
Apr 17, 20250.08500.08500.08500.08500.0850-
Apr 16, 20250.08500.08500.08500.08500.0850-
Apr 15, 20250.08200.08500.08200.08500.085052,913
Apr 14, 20250.07500.07500.07500.07500.075022,135
Apr 11, 20250.07400.07800.07400.07500.0750267,120
Apr 10, 20250.07000.07500.07000.07500.0750186,666
Apr 9, 20250.07400.07400.06500.06900.0690719,694
Apr 8, 20250.08000.08000.08000.08000.0800-
Apr 7, 20250.08000.08000.08000.08000.08006,301
Apr 4, 20250.09100.09100.09000.09000.0900129,832
Apr 3, 20250.09300.09800.08900.09600.09606,111,271
Apr 2, 20250.09000.09000.09000.09000.090043
Apr 1, 20250.09100.09400.09000.09400.0940125,008
Mar 31, 20250.09600.09600.09500.09600.09606,660,488
Mar 28, 20250.09600.09600.09600.09600.0960-
Mar 27, 20250.09600.09600.09600.09600.0960-
Mar 26, 20250.09600.09600.09600.09600.0960100,000
Mar 25, 20250.09600.10000.09500.09500.0950839,918
Mar 24, 20250.09100.09600.09100.09600.0960107,200
Mar 21, 20250.09500.09500.09200.09500.0950218,225
Mar 20, 20250.09600.09600.09600.09600.0960-
Mar 19, 20250.10000.10000.09600.09600.0960396,586
Mar 18, 20250.10000.10000.10000.10000.1000400,000
Mar 17, 20250.10500.10500.10000.10000.1000986
Mar 14, 20250.10500.10500.10500.10500.105055,555
Mar 13, 20250.11000.11000.11000.11000.1100-
Mar 12, 20250.11000.11000.11000.11000.1100-
Mar 11, 20250.11000.11000.11000.11000.11009,745,433
Mar 10, 20250.11000.11500.11000.11500.1150238,638
Mar 7, 20250.12000.12000.11000.11000.110052,806
Mar 6, 20250.11500.12000.11500.12000.1200110,161
Mar 5, 20250.12000.12000.11000.11000.1100530,372
Mar 4, 20250.12000.12000.11750.12000.1200365,075
Mar 3, 20250.12000.12000.12000.12000.12002,323,074
Feb 28, 20250.12000.12000.12000.12000.12004,746,275
Feb 27, 20250.10000.11000.10000.11000.1100779,524
Feb 26, 20250.10000.10000.10000.10000.1000146,266
Feb 25, 20250.10500.10500.10000.10000.1000219,500
Feb 24, 20250.10000.10000.10000.10000.100073,660
Feb 21, 20250.10500.10500.10000.10000.1000607,696
Feb 20, 20250.10500.10500.10500.10500.1050404,903
Feb 19, 20250.09900.09900.09900.09900.0990-
Feb 18, 20250.09900.09900.09900.09900.0990-
Feb 17, 20250.10250.10500.09900.09900.09901,318,787
Feb 14, 20250.11000.11000.10000.10000.1000937,414
Feb 13, 20250.11000.11000.10500.10500.1050819,911
Feb 12, 20250.11500.11500.11000.11000.1100303,625
Feb 11, 20250.11000.11000.11000.11000.1100374,440
Feb 10, 20250.11500.11500.11000.11000.1100691,377
Feb 7, 20250.11000.11000.11000.11000.1100570,833
Feb 6, 20250.11000.12000.11000.11500.1150725,363
Feb 5, 20250.10000.11000.09900.11000.1100617,593
Feb 4, 20250.10750.11000.10000.10500.1050227,209
Feb 3, 20250.10000.10500.10000.10500.1050100,257
Jan 31, 20250.10500.11500.10000.10000.1000506,974
Jan 30, 20250.10500.10500.10500.10500.10509,000
Jan 29, 20250.10000.10500.10000.10000.10001,546,666
Jan 28, 20250.11000.11000.10000.10000.100085,833
Jan 24, 20250.10750.10750.10500.10500.105080,000
Jan 23, 20250.11000.11000.10000.10000.10001,023,509
Jan 22, 20250.10500.11000.10500.11000.110094,043
Jan 21, 20250.10500.10500.10500.10500.1050684,777
Jan 20, 20250.10500.11000.10500.10500.105097,958
Jan 17, 20250.10000.10500.10000.10500.1050219,632
Jan 16, 20250.09700.09900.09700.09900.0990480,918
Jan 15, 20250.09300.09300.09100.09100.0910202,004
Jan 14, 20250.09300.09300.09300.09300.093013,628
Jan 13, 20250.10000.10000.09900.09900.0990412,603
Jan 10, 20250.09900.10000.09900.10000.100073,073
Jan 9, 20250.10000.10000.10000.10000.1000-
Jan 8, 20250.10000.10000.09000.10000.1000372,752
Jan 7, 20250.09800.09800.09800.09800.0980156,444
Jan 6, 20250.09100.09100.09100.09100.0910-
Jan 3, 20250.09100.09100.09100.09100.0910-
Jan 2, 20250.08900.09100.08800.09100.091036,573
Dec 31, 20240.08800.08900.08800.08900.089053,960
Dec 30, 20240.08800.08800.08800.08800.0880-
Dec 27, 20240.08800.08800.08800.08800.08806,666
Dec 24, 20240.08900.08900.08900.08900.089018
Dec 23, 20240.09000.09000.09000.09000.0900-
Dec 20, 20240.09000.09000.09000.09000.0900170,808
Dec 19, 20240.09100.09100.08700.09000.0900368,601
Dec 18, 20240.09500.09500.09000.09200.0920138,245
Dec 17, 20240.09500.09700.09300.09700.0970376,913
Dec 16, 20240.09800.09900.09500.09500.0950320,822
Dec 13, 20240.10000.10000.09800.09800.0980242,686
Dec 12, 20240.11000.11000.10500.10500.1050564,695
Dec 11, 20240.10500.10500.10000.10500.1050401,324
Dec 10, 20240.10000.10500.10000.10500.10507,111
Dec 9, 20240.11000.11000.10000.10000.1000484,455
Dec 6, 20240.11000.11000.10500.10500.105090,223
Dec 5, 20240.11000.11000.10500.10500.105070,000
Dec 4, 20240.11000.11000.10500.10500.1050111,649
Dec 3, 20240.10000.11000.10000.11000.110073,336
Dec 2, 20240.11000.11000.11000.11000.110070,434
Nov 29, 20240.10500.11000.10500.11000.1100646,000
Nov 28, 20240.10500.10500.10500.10500.1050-
Nov 27, 2024 1:15 Stock Splits
Nov 27, 20240.10500.10500.10500.10500.1050-
Nov 26, 20240.10500.10500.10500.10500.10504,679,922
Nov 25, 20240.10500.10500.09750.10500.10502,225,520
Nov 22, 20240.09750.09750.09750.09750.0975120,749
Nov 21, 20240.09000.09000.09000.09000.09001,213,778
Nov 20, 20240.09000.09000.09000.09000.09001,392,833
Nov 19, 20240.10500.10500.09000.09000.0900671,733
Nov 18, 20240.10500.10500.09750.09750.09755,157,094
Nov 15, 20240.09000.10500.09000.10500.1050671,922
Nov 14, 20240.10500.10500.09000.10500.1050487,706
Nov 13, 20240.10500.10500.09000.10500.10504,297,670
Nov 12, 20240.09000.09000.09000.09000.09004,285,462
Nov 11, 20240.07500.09000.07500.09000.0900401,509
Nov 8, 20240.07500.07500.07500.07500.07501,369,506
Nov 7, 20240.06000.08250.06000.07500.07509,903,833
Nov 6, 20240.06000.06000.05250.05250.052562,822
Nov 5, 20240.05250.06000.04500.04500.045075,296
Nov 4, 20240.06000.06000.04500.06000.060012,191
Nov 1, 20240.07500.07500.04500.04500.0450527,302
Oct 31, 20240.07500.07500.07500.07500.07501,566,894
Oct 30, 20240.07500.07500.07500.07500.0750116,666
Oct 29, 20240.07500.07500.07500.07500.0750-
Oct 28, 20240.07500.07500.07500.07500.0750327
Oct 25, 20240.09000.09000.07500.07500.0750159,096
Oct 24, 20240.07500.07500.07500.07500.075010,400
Oct 23, 20240.09000.09000.09000.09000.0900666
Oct 22, 20240.09000.09000.09000.09000.0900216,776
Oct 21, 20240.07500.07500.07500.07500.07501,675,698
Oct 18, 20240.09000.09000.07500.07500.07501,154,953
Oct 17, 20240.07500.07500.06000.07500.07501,345,961
Oct 16, 20240.07500.07500.06000.06000.0600167,637
Oct 15, 20240.06000.06000.06000.06000.060093,333
Oct 14, 20240.07500.07500.07500.07500.0750648
Oct 11, 20240.06000.06000.06000.06000.0600-
Oct 10, 20240.06000.06000.06000.06000.060093,333
Oct 9, 20240.06000.06000.06000.06000.0600-
Oct 8, 20240.06000.06000.06000.06000.0600-
Oct 7, 20240.06000.06000.06000.06000.060066,666
Oct 4, 20240.06000.06000.06000.06000.0600100,000
Oct 3, 20240.07500.07500.07500.07500.0750-
Oct 2, 20240.07500.07500.07500.07500.0750-
Oct 1, 20240.07500.07500.07500.07500.0750-
Sep 30, 20240.07500.07500.07500.07500.07502,078
Sep 27, 20240.07500.07500.07500.07500.07501,014
Sep 26, 20240.07500.07500.07500.07500.0750181
Sep 25, 20240.06000.06000.06000.06000.060020,219
Sep 24, 20240.06000.06000.06000.06000.060066,750
Sep 23, 20240.07500.07500.06750.06750.067589,000
Sep 20, 20240.07500.07500.06000.06000.0600200,918
Sep 19, 20240.07500.07500.07500.07500.0750668,760
Sep 18, 20240.06000.06000.04500.06000.0600342,698
Sep 17, 20240.07500.07500.06000.06000.0600131,885
Sep 16, 20240.06000.06000.06000.06000.0600821,315
Sep 13, 20240.06000.06000.06000.06000.0600409
Sep 12, 20240.06000.06000.05250.05250.052518,733
Sep 11, 20240.07500.07500.06000.06000.06009,533
Sep 10, 20240.07500.07500.07500.07500.07506,708
Sep 9, 20240.06840.06840.06840.06840.0684-
Sep 6, 20240.06840.06840.06840.06840.0684-
Sep 5, 20240.06840.06840.06840.06840.0684-
Sep 4, 20240.06840.06840.06840.06840.0684-
Sep 3, 20240.06840.06840.06840.06840.068416,201
Sep 2, 20240.06840.06840.06840.06840.0684219,961
Aug 30, 20240.06840.06840.06840.06840.06849,134
Aug 29, 20240.06840.06840.06840.06840.0684-
Aug 28, 20240.06840.06840.06840.06840.0684347
Aug 27, 20240.08210.08210.07530.07530.075318
Aug 26, 20240.08210.08210.08210.08210.0821-
Aug 23, 20240.08210.08210.08210.08210.082121,923
Aug 22, 20240.06840.06840.06840.06840.068412,179
Aug 21, 20240.06840.08210.06840.08210.0821558,254
Aug 20, 20240.08210.08210.06840.06840.068450,800
Aug 19, 20240.08210.08210.08210.08210.0821109,624
Aug 16, 20240.08210.08210.08210.08210.0821-
Aug 15, 20240.08210.08210.08210.08210.0821-
Aug 14, 20240.08210.08210.08210.08210.0821-
Aug 13, 20240.08210.08210.08210.08210.082112,179
Aug 12, 20240.09580.09580.09580.09580.0958-
Aug 9, 20240.09580.09580.09580.09580.0958977
Aug 8, 20240.08210.08210.08210.08210.0821-
Aug 7, 20240.08210.08210.08210.08210.082146,976
Aug 6, 20240.06840.06840.06840.06840.0684-
Aug 5, 20240.06840.06840.06840.06840.068421,923
Aug 2, 20240.06840.06840.06840.06840.0684236,824
Aug 1, 20240.09580.09580.05470.08210.0821443,724
Jul 31, 20240.09580.09580.09580.09580.0958300,589
Jul 30, 20240.09580.09580.09580.09580.095884,241
Jul 29, 20240.09580.09580.09580.09580.095813,511
Jul 26, 20240.09580.09580.09580.09580.0958-
Jul 25, 20240.09580.09580.09580.09580.095851,199
Jul 24, 20240.10950.10950.10950.10950.1095-
Jul 23, 20240.10950.10950.10950.10950.1095-
Jul 22, 20240.10950.10950.10950.10950.109516,343
Jul 19, 20240.09580.10950.09580.10950.109577,667
Jul 18, 20240.10950.10950.10950.10950.1095-
Jul 17, 20240.10950.10950.10950.10950.1095-
Jul 16, 20240.10950.10950.10950.10950.1095-
Jul 15, 20240.10950.10950.10950.10950.10959,134
Jul 12, 20240.10950.10950.10950.10950.1095-
Jul 11, 20240.10950.10950.10950.10950.1095-
Jul 10, 20240.10950.10950.10950.10950.10952
Jul 9, 20240.10950.10950.10950.10950.1095-
Jul 8, 20240.10950.10950.10950.10950.109565,769
Jul 5, 20240.10950.10950.10950.10950.109596,461
Jul 4, 20240.09580.09580.09580.09580.09584,913
Jul 3, 20240.09580.09580.09580.09580.0958-
Jul 2, 20240.09580.09580.09580.09580.095899,132
Jul 1, 20240.10950.10950.09580.09580.095819,073
Jun 28, 20240.10950.10950.09580.10950.1095233,312
Jun 27, 20240.10950.10950.10950.10950.109532,884
Jun 26, 20240.12320.12320.10950.10950.1095187,484
Jun 25, 20240.12320.12320.12320.12320.1232-
Jun 24, 20240.13680.13680.12320.12320.123241,881
Jun 21, 20240.09580.13680.09580.13680.13681,283,463
Jun 20, 20240.09580.09580.09580.09580.095894,728
Jun 19, 20240.09580.09580.09580.09580.0958-
Jun 18, 20240.09580.09580.09580.09580.095810,030
Jun 17, 20240.09580.09580.09580.09580.0958209
Jun 14, 20240.09580.09580.08210.09580.0958165,122
Jun 13, 20240.09580.09580.09580.09580.0958-
Jun 12, 20240.10950.10950.09580.09580.0958132,390
Jun 11, 20240.10950.10950.10950.10950.1095108,819
Jun 7, 20240.10950.10950.10950.10950.1095-
Jun 6, 20240.10950.10950.10950.10950.1095564,947
Jun 5, 20240.10950.10950.10950.10950.109549,326
Jun 4, 20240.10950.10950.09580.09580.095887,335
Jun 3, 20240.13680.13680.12320.12320.12328,184
May 31, 20240.13680.13680.12320.12320.12329,019
May 30, 20240.12320.12320.12320.12320.123213,947
May 29, 20240.13680.13680.13680.13680.1368971
May 28, 20240.12320.12320.12320.12320.1232-
May 27, 20240.12320.12320.12320.12320.1232-
May 24, 20240.12320.12320.12320.12320.1232-
May 23, 20240.13680.13680.12320.12320.1232524,384
May 22, 20240.13680.13680.13680.13680.136836,538
May 21, 20240.13680.13680.13680.13680.1368-
May 20, 20240.13680.13680.13680.13680.136826,249
May 17, 20240.14370.14370.14370.14370.143772,346
May 16, 20240.13680.13680.13680.13680.1368-
May 15, 20240.15050.15050.13680.13680.1368128,558
May 14, 20240.15050.15050.15050.15050.15058,071
May 13, 20240.16420.16420.16420.16420.164235,162
May 10, 20240.13680.16420.13680.16420.1642463,821
May 9, 20240.13680.15050.13680.13680.1368317,195
May 8, 20240.13680.13680.12320.12320.1232101,201
May 7, 20240.13680.16420.13680.15050.1505910,491
May 6, 20240.15050.15050.13680.13680.136879,946
May 3, 20240.10950.15050.10950.15050.1505819,789
May 2, 20240.09580.09580.09580.09580.0958-
May 1, 20240.09580.09580.09580.09580.095824,298
Apr 30, 20240.10950.10950.10950.10950.1095-
Apr 29, 20240.10950.10950.10950.10950.1095-
Apr 26, 20240.10950.10950.10950.10950.1095-
Apr 24, 20240.12320.12320.10950.10950.1095322,602

Related Tickers

HSN.AX Hansen Technologies Limited
5.13
+0.39%
 
EIQ.AX Echo IQ Limited
0.3200
0.00%
 
RUL.AX RPMGlobal Holdings Limited
2.6600
+1.14%
 
BVS.AX Bravura Solutions Limited
2.2300
-2.62%
 
NWL.AX Netwealth Group Limited
26.40
-0.53%
 
NXL.AX Nuix Limited
2.4300
+3.40%
 
3DP.AX Pointerra Limited
0.0850
-3.41%
 
TNE.AX Technology One Limited
28.05
-1.72%