ASX - Delayed Quote AUD

Generation Development Group Limited (GDG.AX)

Compare
3.8100
+0.1100
+(2.97%)
As of 12:24:45 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.68003.82003.68003.81003.810064,177
Jan 14, 20253.75003.76003.67003.70003.7000216,397
Jan 13, 20253.80003.80003.68003.73003.7300331,707
Jan 10, 20253.80003.88003.77003.82003.820096,897
Jan 9, 20253.71003.84003.66003.83003.8300132,331
Jan 8, 20253.72003.75003.66003.73003.7300202,293
Jan 7, 20253.70003.75503.67003.74003.7400190,682
Jan 6, 20253.67003.71003.57003.68003.6800282,593
Jan 3, 20253.57003.70003.53503.68003.6800238,306
Jan 2, 20253.65003.65003.46003.52003.5200883,206
Dec 31, 20243.66003.66003.56003.60003.600030,669
Dec 30, 20243.68003.69003.58003.65003.6500154,291
Dec 27, 20243.68003.70003.62003.69003.6900105,036
Dec 24, 20243.65003.70003.65003.67003.670037,374
Dec 23, 20243.63003.71003.59003.70003.7000258,658
Dec 20, 20243.76003.76003.41003.68003.68001,002,173
Dec 19, 20243.84003.85003.71003.78003.7800343,358
Dec 18, 20243.82003.89003.81003.86003.8600377,602
Dec 17, 20243.81003.85003.79003.80003.8000515,495
Dec 16, 20243.88003.91003.82003.84003.8400349,653
Dec 13, 20243.95003.96003.87003.88003.8800258,900
Dec 12, 20243.95003.95003.86003.89003.8900179,512
Dec 11, 20243.86003.87503.80003.83003.8300331,035
Dec 10, 20243.90003.92003.79003.80003.8000268,575
Dec 9, 20243.89003.95003.85003.87003.8700164,593
Dec 6, 20243.69003.91003.68003.89003.8900429,091
Dec 5, 20243.70003.72003.68003.70003.7000360,170
Dec 4, 20243.67003.72003.65003.69003.6900210,190
Dec 3, 20243.75003.75003.66003.70003.7000148,136
Dec 2, 20243.77003.77003.68003.72003.7200207,948
Nov 29, 20243.80003.80003.74003.77003.7700130,963
Nov 28, 20243.78003.80003.77003.79003.7900106,624
Nov 27, 20243.79003.84003.75003.79003.7900268,657
Nov 26, 20243.90003.90003.62003.77003.77001,422,314
Nov 25, 20243.84003.94003.83003.90003.9000794,124
Nov 22, 20243.79003.83003.72003.78003.7800454,441
Nov 21, 20243.82003.84503.71003.75003.7500372,247
Nov 20, 20243.67003.84003.67003.82003.82001,519,626
Nov 19, 20243.68003.71003.60003.70003.7000512,907
Nov 18, 20243.53003.63003.47003.60003.6000421,600
Nov 15, 20243.57003.59003.50003.53003.5300172,737
Nov 14, 20243.54003.62003.48003.56003.5600346,238
Nov 13, 20243.54003.64003.51503.54003.5400454,943
Nov 12, 20243.59003.59003.53003.55003.5500120,064
Nov 11, 20243.59003.60003.52003.52003.5200148,405
Nov 8, 20243.45003.59003.45003.59003.5900214,383
Nov 7, 20243.40003.46003.39003.42003.4200141,117
Nov 6, 20243.41003.42003.37003.38003.38001,090,698
Nov 5, 20243.42003.42003.33003.38003.38002,050,910
Nov 4, 20243.36003.43003.31003.36003.3600130,824
Nov 1, 20243.40003.47003.36003.36003.360016,190
Oct 31, 20243.49003.49003.39003.44003.4400192,220
Oct 30, 20243.62003.63003.45003.49003.4900233,848
Oct 29, 20243.47003.60003.47003.59003.5900100,166
Oct 28, 20243.44003.50003.42003.47003.4700113,032
Oct 25, 20243.45003.47003.42003.45003.4500133,992
Oct 24, 20243.47003.52003.44003.45003.4500225,651
Oct 23, 20243.48003.51003.40003.51003.5100468,386
Oct 22, 20243.38003.50003.38003.44003.4400521,513
Oct 21, 20243.22003.46003.21003.38003.3800562,449
Oct 18, 20243.23003.23003.20003.21003.2100463,123
Oct 17, 20243.10003.24003.09003.24003.24001,221,094
Oct 16, 20243.11003.13003.05003.10003.1000233,638
Oct 15, 20243.07003.14002.99003.14003.1400105,816
Oct 14, 20243.12003.14002.99003.06003.0600130,360
Oct 11, 20243.10003.10002.94003.06003.0600310,229
Oct 10, 20243.00003.05002.98003.00003.0000126,396
Oct 9, 20242.93003.02002.90002.97002.9700306,401
Oct 8, 20242.94002.94002.87002.93002.9300205,846
Oct 7, 20242.91002.94002.91002.92002.9200332,014
Oct 4, 20242.90002.90002.82002.89002.8900465,164
Oct 3, 20242.86002.91002.84002.88002.880051,701
Oct 2, 20242.87002.88002.81002.87002.8700182,048
Oct 1, 20242.87002.90002.81002.85002.850067,110
Sep 30, 20242.92002.92002.79002.83002.8300238,326
Sep 27, 20242.84002.90002.83002.87002.870085,484
Sep 26, 20242.72002.85002.70502.84002.8400330,106
Sep 25, 20242.80002.80002.70002.73002.7300155,843
Sep 24, 20242.75002.80002.74002.75002.7500266,649
Sep 23, 20242.86002.86002.75002.77002.7700177,874
Sep 20, 20242.90002.90002.83002.83002.8300162,882
Sep 19, 20242.84002.85002.76002.83002.8300100,152
Sep 18, 20242.73002.84002.73002.81002.8100204,160
Sep 17, 20242.85002.86002.79002.79002.7900109,715
Sep 16, 20242.95002.99002.83002.85002.8500215,445
Sep 13, 20242.91002.96002.81002.93002.9300140,712
Sep 12, 20242.77002.87002.73002.84002.8400414,179
Sep 11, 20242.78002.80002.73002.73002.7300308,761
Sep 10, 20242.76002.80002.73002.77002.7700142,837
Sep 9, 20242.75002.77002.67002.72002.720083,735
Sep 6, 2024 0.0100 Dividend
Sep 6, 20242.70002.78002.67002.75002.75001,199,727
Sep 5, 20242.75002.77002.66502.73002.7200236,726
Sep 4, 20242.84002.84002.74002.75002.7399145,687
Sep 3, 20242.77002.88002.73002.88002.8695541,791
Sep 2, 20242.78002.86002.74002.74002.7300123,011
Aug 30, 20242.74002.78002.69002.78002.769876,103
Aug 29, 20242.64002.74002.63002.70002.6901192,214
Aug 28, 20242.60002.64002.58002.64002.630362,448
Aug 27, 20242.58002.60002.58002.60002.590525,833
Aug 26, 20242.64002.64002.58002.60002.59051,028,821
Aug 23, 20242.66002.66502.58002.58002.5705319,728
Aug 22, 20242.67002.72002.60002.72002.710049,598
Aug 21, 20242.72002.72002.58002.65002.640374,990
Aug 20, 20242.72002.72002.63002.67002.660256,331
Aug 19, 20242.65002.72002.62002.72002.7100142,037
Aug 16, 20242.68002.68502.60002.62002.610498,965
Aug 15, 20242.65002.69002.59002.64002.6303154,978
Aug 14, 20242.62002.70002.60002.64002.6303129,473
Aug 13, 20242.58002.62002.57002.62002.610488,855
Aug 12, 20242.56002.60002.56002.60002.590584,404
Aug 9, 20242.55002.63002.54002.56002.5506116,252
Aug 8, 20242.60002.60002.47002.53002.520788,147
Aug 7, 20242.47002.60002.47002.60002.5905735,859
Aug 6, 20242.43002.52002.43002.50002.4908186,678
Aug 5, 20242.62002.64002.44002.47002.4610266,158
Aug 2, 20242.50002.64002.50002.60002.5905186,186
Aug 1, 20242.63002.65002.56002.57002.5606102,859
Jul 31, 20242.61002.65002.58002.62002.6104463,735
Jul 30, 20242.51002.64002.50002.59002.58054,306,613
Jul 29, 20242.41002.52002.41002.51002.50081,038,461
Jul 26, 20242.52002.52002.43002.43002.4211742,045
Jul 25, 20242.43002.51002.40002.49002.4809167,720
Jul 24, 20242.50002.52002.40002.47002.4610665,388
Jul 23, 20242.52002.53502.43002.50002.490893,014
Jul 22, 20242.51002.57002.49002.50002.4908145,288
Jul 19, 20242.46002.55002.45002.50002.490889,233
Jul 18, 20242.50002.52002.41002.49002.4809230,048
Jul 17, 20242.55002.57002.53002.54002.530788,691
Jul 16, 20242.58002.60002.54002.55002.5407214,379
Jul 15, 20242.54002.62002.54002.56002.5506204,694
Jul 12, 20242.46002.55002.44002.55002.5407196,039
Jul 11, 20242.41002.49002.41002.45002.4410512,832
Jul 10, 20242.30002.42002.25002.41002.4012366,475
Jul 9, 20242.40002.43002.30002.31002.3015114,522
Jul 8, 20242.42002.48002.40002.40002.391294,009
Jul 5, 20242.48002.49002.39002.49002.4809196,167
Jul 4, 20242.46002.47002.42002.45002.441088,965
Jul 3, 20242.49002.49002.42002.42002.4111150,887
Jul 2, 20242.49002.54002.42002.49002.4809399,995
Jul 1, 20242.58002.58002.42002.42002.41111,315,023
Jun 28, 20242.65002.79002.52002.60002.5905128,355
Jun 27, 20242.68002.68002.52002.58002.5705432,118
Jun 26, 20242.53002.53002.44002.47002.4610455,447
Jun 25, 20242.38002.49002.38002.49002.4809162,830
Jun 24, 20242.39002.40002.37002.38002.3713104,528
Jun 21, 20242.33002.38002.30002.37002.3613178,090
Jun 20, 20242.33002.36002.32002.34002.3314235,119
Jun 19, 20242.36002.38002.30002.33002.3215166,367
Jun 18, 20242.35002.36002.25002.33002.3215246,686
Jun 17, 20242.28002.39002.25002.30002.2916331,275
Jun 14, 20242.20002.28002.17002.28002.2716312,025
Jun 13, 20242.20002.25002.16002.21002.2019512,882
Jun 12, 20242.25002.25002.06002.20002.1919499,965
Jun 11, 20242.25002.29002.19002.25002.2418633,238
Jun 7, 20242.29002.29002.24002.26002.2517990,183
Jun 6, 20242.35002.35502.29002.30002.2916636,235
Jun 5, 20242.20002.42002.20002.34002.33143,200,794
Jun 4, 20242.18982.18982.18982.18982.1817-
Jun 3, 20242.18982.18982.18982.18982.1817-
May 31, 20242.18982.18982.18982.18982.1817-
May 30, 20242.18982.18982.18982.18982.1817-
May 29, 20242.17032.19462.17032.18982.18174,853
May 28, 20242.17032.17522.17032.17522.167210,527
May 27, 20242.19952.19952.18002.18002.172045,093
May 24, 20242.23002.26002.23002.26002.251719,281
May 23, 20242.23002.25002.23002.25002.241810
May 22, 20242.23002.24002.23002.24002.2318135
May 21, 20242.27002.27002.23002.23002.221844,705
May 20, 20242.28002.28002.22002.25002.2418100,133
May 17, 20242.27002.27002.25002.25002.24183,212
May 16, 20242.24002.27002.17002.27002.261772,213
May 15, 20242.24002.25002.24002.25002.24185,733
May 14, 20242.24002.25002.24002.25002.24184,604
May 13, 20242.30002.30002.23002.24002.231812,686
May 10, 20242.25002.25002.24002.25002.2418294
May 9, 20242.25002.28002.23002.25002.241857,966
May 8, 20242.24002.25002.24002.25002.24181,470
May 7, 20242.26002.26002.24002.24002.231851,570
May 6, 20242.25002.27002.23002.24002.231844,089
May 3, 20242.26002.26002.23002.23002.2218142,551
May 2, 20242.27002.28002.25002.25002.241813,598
May 1, 20242.29002.29002.21002.26002.251731,559
Apr 30, 20242.31002.31002.26002.29002.28162,015,785
Apr 29, 20242.20002.31002.18002.31002.301541,043
Apr 26, 20242.18002.18002.16002.18002.172012,558
Apr 24, 20242.19002.19002.18002.19002.18208,053
Apr 23, 20242.20002.20002.19002.20002.191922,621
Apr 22, 20242.15002.20002.15002.19002.182017,741
Apr 19, 20242.22002.24002.20002.20002.19197,694
Apr 18, 20242.15002.24002.13002.20002.191967,364
Apr 17, 20242.15002.15002.12002.15002.142146,651
Apr 16, 20242.15002.15002.12002.12002.112222,337
Apr 15, 20242.15002.15002.13002.15002.142114,830
Apr 12, 20242.15002.15002.14002.15002.142117,997
Apr 11, 20242.15002.15002.15002.15002.142161,750
Apr 10, 20242.15002.15002.15002.15002.142122,293
Apr 9, 20242.15002.15002.11002.12002.11224,915
Apr 8, 20242.13002.15002.13002.15002.142117,820
Apr 5, 20242.10002.10002.09002.10002.092347,299
Apr 4, 20242.09002.10002.06002.10002.092385,201
Apr 3, 20242.08002.09002.05002.09002.08231,264
Apr 2, 20242.09002.10002.04002.10002.092325,186
Mar 28, 20242.10002.11002.09002.10002.092353,681
Mar 27, 20242.06002.10002.06002.10002.092338,432
Mar 26, 20242.08002.10002.06002.09002.082320,308
Mar 25, 20242.00002.08001.98502.04002.032571,500
Mar 22, 20242.03002.03001.97001.97001.962831,000
Mar 21, 20242.02002.03002.01002.01002.0026153,488
Mar 20, 20241.96502.02001.96502.01002.002690,142
Mar 19, 20241.97501.97501.91001.91001.903028,043
Mar 18, 20241.98001.98001.96001.97001.962854,628
Mar 15, 20241.97001.97001.97001.97001.9628-
Mar 14, 20242.00002.03001.96501.97001.962811,300
Mar 13, 20242.03002.03001.95001.96001.952819,579
Mar 12, 20242.03002.07001.97002.03002.022652,488
Mar 11, 2024 0.0097 Dividend
Mar 11, 20241.88501.95001.86501.95001.942924,968
Mar 8, 20241.89001.95001.85001.94501.928250,682
Mar 7, 20241.86501.88501.86001.88501.86873,729
Mar 6, 20241.92001.92001.87001.87001.85389,573
Mar 5, 20241.93501.93501.90001.92001.903441,087
Mar 4, 20241.91001.93001.86001.93001.91331,239,221
Mar 1, 20241.91001.91001.89001.90501.888522,945
Feb 29, 20241.90501.90501.90501.90501.8885910,000
Feb 28, 20241.91001.91001.89001.90501.888591,524
Feb 27, 20241.90001.91001.90001.91001.893510,667
Feb 26, 20241.93501.93501.93501.93501.918311,355
Feb 23, 20241.93501.94001.89001.93501.918348,465
Feb 22, 20241.93501.94001.91001.94001.92327,136
Feb 21, 20241.93001.95001.93001.93501.918323,190
Feb 20, 20241.98001.98001.95001.95001.933136,302
Feb 19, 20241.90001.92001.90001.92001.903443,336
Feb 16, 20241.85001.89001.85001.89001.8737751,649
Feb 15, 20241.83001.85001.82501.85001.83407,898
Feb 14, 20241.85001.85001.85001.85001.83406,302
Feb 13, 20241.86001.89001.86001.88001.86371,406
Feb 12, 20241.85001.85001.85001.85001.8340583
Feb 9, 20241.88001.89001.88001.88001.863716,016
Feb 8, 20241.88001.88001.84001.87001.85386,762
Feb 7, 20241.88001.89001.83001.83001.814283,224
Feb 6, 20241.86501.88001.84001.88001.863713,282
Feb 5, 20241.88001.88001.88001.88001.8637-
Feb 2, 20241.83501.88001.83501.88001.863710,147
Feb 1, 20241.90001.90001.81501.84501.829030,948
Jan 31, 20241.88001.88001.87751.88001.863749,454
Jan 30, 20241.88001.89001.87001.88001.863761,105
Jan 29, 20241.88001.90001.88001.88001.863724,447
Jan 25, 20241.82001.89001.82001.87501.858862,352
Jan 24, 20241.82001.83001.80501.81001.794327,693
Jan 23, 20241.73001.83001.73001.80501.7894131,670
Jan 22, 20241.71501.72501.71501.72501.710111,068
Jan 19, 20241.70001.72001.70001.72001.705111,365
Jan 18, 20241.70001.70001.70001.70001.685311,808
Jan 17, 20241.72001.72001.72001.72001.705140
Jan 16, 20241.70001.72001.70001.70001.685353,011
Jan 15, 20241.71001.72001.71001.72001.70514,948

Related Tickers

EQT.AX EQT Holdings Limited
31.96
+1.11%
 
PNI.AX Pinnacle Investment Management Group Limited
22.84
+0.48%
 
QRI.AX Qualitas Real Estate Income Fund
1.6650
+0.30%
 
GQG.AX GQG Partners Inc.
1.8500
+2.49%
 
KFL.NZ Kingfish Limited
1.3400
0.00%
 
RPL.AX Regal Partners Limited
3.6600
+1.39%
 
HM1.AX Hearts and Minds Investments Limited
3.1200
-0.95%
 
IFL.AX Insignia Financial Ltd.
4.1650
-1.07%
 
MFF.AX MFF Capital Investments Limited
4.6700
+0.65%
 
MFG.AX Magellan Financial Group Limited
11.00
+1.95%