UK markets closed

GDI Property Group Stapled Securities (GDI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5900-0.0150 (-2.48%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.60500.60500.59000.59000.5900514,721
24 Apr 20240.60500.60750.60000.60500.6050190,254
23 Apr 20240.60500.61000.60500.60500.6050290,003
22 Apr 20240.60500.60500.60000.60500.6050193,782
19 Apr 20240.60250.60500.59500.60000.6000654,554
18 Apr 20240.59250.60000.59000.60000.6000227,302
17 Apr 20240.59500.59500.59000.59000.5900162,245
16 Apr 20240.60000.60000.59000.59500.5950273,963
15 Apr 20240.60250.60250.59500.60000.6000525,486
12 Apr 20240.60000.60500.59500.60000.6000635,538
11 Apr 20240.61000.61000.60000.60000.6000444,389
10 Apr 20240.62000.62000.60500.62000.6200411,775
09 Apr 20240.61000.61500.60500.61000.61001,203,204
08 Apr 20240.61500.61500.60500.61000.6100224,134
05 Apr 20240.60500.62000.60000.62000.6200420,387
04 Apr 20240.61500.61500.60000.60500.6050245,384
03 Apr 20240.62000.62000.60500.61000.6100847,944
02 Apr 20240.61500.63000.61000.61500.6150620,746
28 Mar 20240.62000.62000.60500.61500.6150325,574
27 Mar 20240.61500.62000.60500.60500.6050386,387
26 Mar 20240.61000.61500.60500.61500.6150236,202
25 Mar 20240.60000.61000.60000.60500.6050308,751
22 Mar 20240.60500.61500.60000.60500.60501,165,467
21 Mar 20240.60500.60500.59500.60000.6000922,804
20 Mar 20240.60500.61000.60000.60500.6050340,065
19 Mar 20240.60500.61000.60000.61000.6100245,812
18 Mar 20240.60500.61000.60000.60500.6050333,656
15 Mar 20240.60500.61000.60000.60500.6050986,907
14 Mar 20240.61500.61750.60250.60500.6050367,528
13 Mar 20240.61000.63000.61000.61500.6150508,407
12 Mar 20240.61500.62500.61250.62500.6250737,578
11 Mar 20240.61000.62250.60500.61000.6100524,364
08 Mar 20240.60500.61000.59500.61000.6100481,666
07 Mar 20240.60000.60000.59000.60000.6000340,160
06 Mar 20240.59500.60000.59000.59500.5950433,953
05 Mar 20240.60500.60500.60000.60000.6000284,243
04 Mar 20240.60000.60750.60000.60000.6000286,943
01 Mar 20240.60500.61000.60000.60500.6050272,589
29 Feb 20240.60500.60500.60000.60500.6050347,858
28 Feb 20240.60500.61000.60500.60500.6050257,892
27 Feb 20240.61000.61000.60500.60500.6050192,012
26 Feb 20240.61000.61000.60000.61000.6100577,964
23 Feb 20240.62000.62000.61000.61000.6100137,938
22 Feb 20240.61500.62000.61000.61500.6150223,390
21 Feb 20240.62000.62000.60500.61500.6150848,142
20 Feb 20240.62500.62500.61750.62000.6200328,054
19 Feb 20240.64000.64000.61500.62500.6250668,194
16 Feb 20240.63000.64750.63000.64500.6450534,766
15 Feb 20240.63000.63000.62000.63000.6300804,413
14 Feb 20240.64000.64000.62500.62500.6250567,384
13 Feb 20240.64500.65000.64000.65000.6500362,615
12 Feb 20240.66000.66000.64500.64500.6450338,869
09 Feb 20240.66000.66250.65500.66000.6600152,507
08 Feb 20240.66000.66500.65500.66000.6600845,788
07 Feb 20240.66000.66500.65000.65500.6550507,811
06 Feb 20240.65500.65500.64000.65500.6550160,153
05 Feb 20240.66500.67000.64500.65000.6500355,492
02 Feb 20240.66500.67500.66000.66500.6650607,993
01 Feb 20240.66500.66500.64500.66000.6600793,786
31 Jan 20240.67000.67500.65500.66500.6650553,542
30 Jan 20240.66000.67000.66000.66500.6650294,285
29 Jan 20240.66500.66500.65000.65500.6550579,459
25 Jan 20240.66000.66000.65000.65500.6550692,004
24 Jan 20240.64500.66000.64000.66000.6600467,492
23 Jan 20240.64000.65000.63500.64500.6450305,324
22 Jan 20240.63500.64000.63500.63500.6350218,481
19 Jan 20240.65000.65000.62500.63500.6350595,401
18 Jan 20240.64000.64750.63500.64000.6400316,439
17 Jan 20240.65000.65500.63500.64000.6400259,600
16 Jan 20240.64500.65000.63500.65000.650086,622
15 Jan 20240.65000.65000.64000.64000.640019,811
12 Jan 20240.65500.65500.64000.64500.6450549,706
11 Jan 20240.65000.65500.64000.65500.6550132,664
10 Jan 20240.65000.65500.63500.65000.6500634,749
09 Jan 20240.65000.65000.64250.65000.6500100,846
08 Jan 20240.64500.65000.64000.65000.6500242,395
05 Jan 20240.65500.67000.64000.64000.6400273,692
04 Jan 20240.65000.66000.64000.65000.65002,571,035
03 Jan 20240.65000.65500.65000.65000.6500429,420
02 Jan 20240.65000.66000.65000.66000.6600215,805
29 Dec 20230.64500.65500.64000.65000.6500320,057
28 Dec 20230.63000.64000.63000.64000.6400383,972
28 Dec 20230.025 Dividend
27 Dec 20230.64500.65000.63500.65000.6250621,946
22 Dec 20230.62500.64500.62500.63500.6106691,861
21 Dec 20230.63000.63500.61500.62000.5962421,609
20 Dec 20230.61000.63000.61000.63000.6058302,416
19 Dec 20230.60500.62500.60500.60500.5817338,486
18 Dec 20230.63000.63750.60500.61000.5865528,015
15 Dec 20230.63000.64500.62500.64500.62021,544,137
14 Dec 20230.60500.63000.60500.62000.5962437,578
13 Dec 20230.60000.60500.58500.60000.5769533,751
12 Dec 20230.60000.61000.59750.60000.5769647,724
11 Dec 20230.64000.64000.60500.61000.5865338,514
08 Dec 20230.60000.62500.60000.62500.6010546,547
07 Dec 20230.59000.62000.59000.62000.5962652,835
06 Dec 20230.58000.60000.57000.60000.5769750,924
05 Dec 20230.59000.59000.58000.58000.5577408,050
04 Dec 20230.57500.59500.57500.59500.5721669,684
01 Dec 20230.58000.58500.56500.58000.5577292,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...