Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

GDI Property Group (GDI.AX)

Compare
0.6450
-0.0050
(-0.77%)
At close: April 4 at 4:10:36 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.64000.65000.63700.64500.6450699,328
Apr 4, 20250.64000.65000.63750.64500.6450701,303
Apr 3, 20250.64500.66000.64500.65000.65001,604,223
Apr 2, 20250.65500.65500.64000.65000.6500240,288
Apr 1, 20250.64500.65500.64000.65500.6550284,612
Mar 31, 20250.65000.65000.64000.64500.6450488,959
Mar 28, 20250.64500.65000.64000.64500.6450246,408
Mar 27, 20250.63000.64500.63000.64000.64002,103,658
Mar 26, 20250.63000.64000.62500.63500.6350641,574
Mar 25, 20250.62500.63500.62500.62500.6250475,340
Mar 24, 20250.62500.63000.62000.62500.6250238,926
Mar 21, 20250.62500.64500.62500.63500.6350534,861
Mar 20, 20250.63500.63750.62500.62500.6250258,695
Mar 19, 20250.62500.63250.62000.63000.6300119,839
Mar 18, 20250.63000.63500.62500.63000.6300155,457
Mar 17, 20250.62500.63500.62250.63500.6350252,929
Mar 14, 20250.63000.63000.61500.62500.6250611,397
Mar 13, 20250.62500.63000.61500.62500.6250531,934
Mar 12, 20250.63500.63500.62000.62500.6250243,575
Mar 11, 20250.62500.63000.62000.63000.6300810,117
Mar 10, 20250.63500.63500.62500.63000.6300289,933
Mar 7, 20250.63000.64000.62500.62500.6250633,587
Mar 6, 20250.63500.63500.63000.63500.6350204,129
Mar 5, 20250.63500.64000.63000.64000.6400408,052
Mar 4, 20250.64000.64500.63500.64000.6400224,395
Mar 3, 20250.64000.64500.63500.64500.6450177,406
Feb 28, 20250.64000.64500.63000.64000.6400353,176
Feb 27, 20250.64000.64500.63500.64000.6400277,430
Feb 26, 20250.64000.64500.63500.64000.6400625,597
Feb 25, 20250.67000.67000.63000.64000.6400599,530
Feb 24, 20250.61500.67250.61250.67000.67001,460,070
Feb 21, 20250.61500.61500.61000.61000.6100350,567
Feb 20, 20250.61500.61500.60500.61000.6100831,375
Feb 19, 20250.61500.61500.60500.61000.6100409,874
Feb 18, 20250.61000.61250.60500.61000.6100284,885
Feb 17, 20250.62000.62000.61000.61000.6100304,293
Feb 14, 20250.61000.62000.61000.62000.6200531,381
Feb 13, 20250.60500.61000.60000.61000.6100891,400
Feb 12, 20250.61000.61500.60500.60500.6050455,949
Feb 11, 20250.61000.61000.60000.60500.6050393,187
Feb 10, 20250.59500.60500.59500.60500.6050466,975
Feb 7, 20250.58500.59500.58500.59500.5950473,554
Feb 6, 20250.59000.59000.58500.58500.5850210,807
Feb 5, 20250.58500.58500.58500.58500.5850180,521
Feb 4, 20250.60000.60000.58000.58500.58501,192,758
Feb 3, 20250.59000.60000.59000.59500.5950432,494
Jan 31, 20250.59500.60000.59000.59000.5900398,638
Jan 30, 20250.59000.59000.58000.59000.5900473,862
Jan 29, 20250.58500.59000.58500.59000.5900190,062
Jan 28, 20250.58500.58750.58000.58500.5850174,097
Jan 24, 20250.58000.59000.58000.58500.5850357,123
Jan 23, 20250.58000.58500.58000.58000.5800325,701
Jan 22, 20250.58500.59000.58000.58000.5800475,117
Jan 21, 20250.59000.59000.58000.58000.5800572,053
Jan 20, 20250.58500.59000.58000.58500.5850304,984
Jan 17, 20250.58000.58000.57500.58000.5800177,268
Jan 16, 20250.57500.58000.57500.58000.5800148,930
Jan 15, 20250.57000.58000.57000.57000.5700674,936
Jan 14, 20250.57000.57500.56500.57000.57001,118,448
Jan 13, 20250.57000.57000.56500.56500.5650749,616
Jan 10, 20250.56500.57000.56500.56500.5650295,140
Jan 9, 20250.57000.57000.56500.56500.5650121,237
Jan 8, 20250.57000.57500.56500.57000.5700366,210
Jan 7, 20250.57500.57500.56500.57000.5700813,826
Jan 6, 20250.57000.57500.56500.57000.5700613,400
Jan 3, 20250.57000.57500.56500.57000.57001,320,779
Jan 2, 20250.57500.57500.56500.57000.57001,560,045
Dec 31, 20240.58000.58500.57500.57500.575086,298
Dec 30, 2024 0.0250 Dividend
Dec 30, 20240.58500.59000.57500.57500.5750662,529
Dec 27, 20240.59500.62500.59500.60000.5750964,452
Dec 24, 20240.59500.59500.58500.59000.5654478,063
Dec 23, 20240.59500.60000.59000.59500.5702231,380
Dec 20, 20240.59500.60000.58500.59000.5654445,352
Dec 19, 20240.59000.59500.58500.59000.5654532,024
Dec 18, 20240.59000.60000.59000.59000.5654697,387
Dec 17, 20240.59000.59000.58500.59000.5654366,413
Dec 16, 20240.58500.59000.58500.58500.5606376,969
Dec 13, 20240.58500.59000.58500.59000.5654607,932
Dec 12, 20240.58500.58500.58000.58000.5558436,701
Dec 11, 20240.58000.59000.58000.58000.5558456,682
Dec 10, 20240.59000.59000.58000.58000.5558652,251
Dec 9, 20240.59000.59000.58500.58500.5606649,166
Dec 6, 20240.59000.59500.58500.59000.5654870,954
Dec 5, 20240.59000.59500.58500.59000.5654373,570
Dec 4, 20240.59500.59500.58000.58500.56062,179,860
Dec 3, 20240.59500.60500.59500.60000.5750276,766
Dec 2, 20240.59500.60500.59500.59500.5702393,323
Nov 29, 20240.59500.60500.59500.60500.57981,359,601
Nov 28, 20240.59500.59750.59000.59000.5654847,141
Nov 27, 20240.60000.60000.59000.60000.5750269,765
Nov 26, 20240.60500.60500.59500.60000.575043,108
Nov 25, 20240.59500.60000.59000.59000.5654748,222
Nov 22, 20240.59500.59500.58000.59000.5654597,648
Nov 21, 20240.58500.59500.58000.59000.5654514,491
Nov 20, 20240.60000.60000.58500.59000.5654963,514
Nov 19, 20240.60000.60500.59500.60000.5750447,063
Nov 18, 20240.60000.60500.59500.60000.5750572,333
Nov 15, 20240.59500.60500.59000.59500.5702528,144
Nov 14, 20240.60000.60000.58500.59000.5654382,099
Nov 13, 20240.59500.60000.58500.59500.57021,179,819
Nov 12, 20240.60000.60000.59000.60000.5750280,710
Nov 11, 20240.61000.61000.59500.60000.5750254,950
Nov 8, 20240.61500.61500.60500.61000.5846504,148
Nov 7, 20240.62500.62500.59500.61000.5846805,684
Nov 6, 20240.63000.63500.62000.62000.59423,917,892
Nov 5, 20240.62500.63000.62000.62000.5942289,233
Nov 4, 20240.64000.64000.62000.63000.6037623,481
Nov 1, 20240.63000.63500.62500.63000.6037648,653
Oct 31, 20240.64500.64500.63000.63000.6037457,609
Oct 30, 20240.63500.65000.63500.64000.6133488,567
Oct 29, 20240.64500.65000.63500.64000.61331,509,297
Oct 28, 20240.65500.65500.64000.65000.6229342,675
Oct 25, 20240.64000.65000.64000.64500.6181899,530
Oct 24, 20240.64000.64500.63500.64000.6133347,973
Oct 23, 20240.64500.65000.63500.64000.6133470,133
Oct 22, 20240.65000.65000.63500.64500.61811,078,769
Oct 21, 20240.65500.66000.65000.65000.6229428,791
Oct 18, 20240.67000.67000.65000.65500.6277415,713
Oct 17, 20240.65500.67000.65000.66500.63735,182,059
Oct 16, 20240.64000.66000.64000.65000.6229627,648
Oct 15, 20240.65000.66000.63500.64500.6181956,776
Oct 14, 20240.65000.66500.64500.65000.6229318,367
Oct 11, 20240.65500.66000.64000.64500.6181761,616
Oct 10, 20240.66000.66500.65000.65500.6277447,377
Oct 9, 20240.66500.66500.65000.66000.6325459,622
Oct 8, 20240.66500.66500.66000.66000.6325386,297
Oct 7, 20240.65500.67000.65000.66500.6373777,647
Oct 4, 20240.65500.66500.65500.66000.6325660,623
Oct 3, 20240.67500.67500.65500.65500.62771,225,958
Oct 2, 20240.67000.68000.67000.67500.6469446,346
Oct 1, 20240.69000.69500.67500.67500.6469679,278
Sep 30, 20240.67000.69000.67000.68000.6517684,860
Sep 27, 20240.69000.69000.65500.66000.63254,040,766
Sep 26, 20240.66000.69000.66000.68500.65651,629,296
Sep 25, 20240.68000.68750.65500.65500.62771,043,211
Sep 24, 20240.64000.68500.63750.68000.65172,704,662
Sep 23, 20240.63000.64000.62000.63500.608534,315,330
Sep 20, 20240.65000.66000.62000.62500.599049,890,429
Sep 19, 20240.64500.65750.63000.64000.61335,461,586
Sep 18, 20240.68000.68000.65000.65500.62773,193,282
Sep 17, 20240.65500.67500.65500.67500.64695,577,981
Sep 16, 20240.66000.66500.65000.65000.62294,046,680
Sep 13, 20240.64000.66500.64000.66500.63734,182,327
Sep 12, 20240.64500.66250.63000.63500.60855,698,792
Sep 11, 20240.63500.66000.63500.65500.62774,857,099
Sep 10, 20240.63000.64250.63000.63500.60851,791,638
Sep 9, 20240.65000.65000.61500.62500.59902,785,308
Sep 6, 20240.67500.68000.66000.67000.6421551,525
Sep 5, 20240.66500.68000.66500.67000.64212,424,933
Sep 4, 20240.67000.68000.65000.67000.64211,072,003
Sep 3, 20240.69500.70000.67000.67000.6421443,450
Sep 2, 20240.68000.69000.67000.69000.6612972,876
Aug 30, 20240.66500.67250.66000.67000.6421733,794
Aug 29, 20240.67000.67500.66000.66500.63731,018,612
Aug 28, 20240.65000.67250.64500.67000.6421722,117
Aug 27, 20240.64500.67000.64500.65500.6277730,390
Aug 26, 20240.63000.66000.62500.66000.6325674,537
Aug 23, 20240.62000.63000.61000.62000.5942648,265
Aug 22, 20240.61500.62000.61000.62000.594285,575
Aug 21, 20240.61000.62000.61000.61000.5846772,194
Aug 20, 20240.61500.61500.60500.61000.5846272,327
Aug 19, 20240.60000.62000.60000.62000.5942500,703
Aug 16, 20240.60500.60500.60000.60500.579890,263
Aug 15, 20240.60000.60500.60000.60000.575096,900
Aug 14, 20240.59500.60250.59500.60000.5750136,957
Aug 13, 20240.61000.61000.59500.60000.5750222,260
Aug 12, 20240.59500.61000.59500.61000.5846352,569
Aug 9, 20240.59500.60000.59500.60000.575044,917
Aug 8, 20240.60000.60000.59000.59500.5702198,948
Aug 7, 20240.60500.60500.60000.60500.5798144,627
Aug 6, 20240.61000.61000.59500.60000.5750365,979
Aug 5, 20240.61500.61500.60000.60500.5798336,732
Aug 2, 20240.60500.61500.60500.61500.5894374,955
Aug 1, 20240.61000.61500.60500.61000.5846457,458
Jul 31, 20240.59000.60500.59000.60500.5798691,582
Jul 30, 20240.57000.59000.57000.59000.5654799,012
Jul 29, 20240.56500.57750.56500.57000.5462386,630
Jul 26, 20240.56500.57000.55500.56500.5415303,867
Jul 25, 20240.56000.56500.55500.56500.5415133,212
Jul 24, 20240.56500.57000.56000.56000.5367578,052
Jul 23, 20240.57000.57500.56500.56500.5415790,323
Jul 22, 20240.58000.58250.57000.57000.5462520,068
Jul 19, 20240.57500.58000.57000.58000.5558394,528
Jul 18, 20240.59000.59000.57500.58500.560682,862
Jul 17, 20240.58000.59000.57500.58500.5606306,697
Jul 16, 20240.58000.58500.57000.57500.5510308,663
Jul 15, 20240.57000.57500.56000.57500.5510567,748
Jul 12, 20240.57500.57500.56000.56000.53671,496,546
Jul 11, 20240.57000.57500.56500.57000.5462168,234
Jul 10, 20240.56000.56500.56000.56500.5415190,589
Jul 9, 20240.56000.57000.55500.56000.5367656,047
Jul 8, 20240.56500.56500.55500.56500.5415406,770
Jul 5, 20240.57000.57000.56000.56500.5415210,431
Jul 4, 20240.57000.57500.56000.56000.5367416,901
Jul 3, 20240.56000.57000.55500.56500.5415273,897
Jul 2, 20240.56000.56500.55000.55000.5271459,499
Jul 1, 20240.56000.57000.56000.56000.5367428,136
Jun 28, 20240.56000.57500.56000.56000.53672,029,031
Jun 27, 2024 0.0250 Dividend
Jun 27, 20240.58000.58000.56000.56500.54151,812,687
Jun 26, 20240.60000.60000.58000.58000.53192,173,777
Jun 25, 20240.60000.60500.59500.59500.5456477,830
Jun 24, 20240.60000.60500.59500.60000.5502125,024
Jun 21, 20240.60000.60750.59500.60000.55021,263,308
Jun 20, 20240.60000.60500.59500.60500.5548227,854
Jun 19, 20240.60500.61000.59500.60000.5502562,889
Jun 18, 20240.60000.61000.60000.60000.5502289,812
Jun 17, 20240.60500.60500.59500.60500.5548544,672
Jun 14, 20240.61500.61500.60500.60500.554893,400
Jun 13, 20240.62000.62000.60500.61500.5640311,434
Jun 12, 20240.61500.62000.61000.62000.568694,294
Jun 11, 20240.63500.63500.61250.62500.57311,471,873
Jun 7, 20240.64500.65000.63000.63500.5823582,826
Jun 6, 20240.65500.65500.64000.64000.5869250,692
Jun 5, 20240.62500.65250.62500.65000.5961986,306
Jun 4, 20240.62000.62500.61750.62000.5686229,125
Jun 3, 20240.60500.62500.60500.61000.5594587,719
May 31, 20240.60000.60500.59500.60000.5502698,451
May 30, 20240.60000.60500.59750.60000.5502282,296
May 29, 20240.60500.60500.60000.60000.5502233,742
May 28, 20240.60000.60250.60000.60000.5502184,456
May 27, 20240.61000.61000.60000.60500.5548191,276
May 24, 20240.60500.61000.60000.60500.5548138,867
May 23, 20240.60500.61000.60000.60500.5548296,462
May 22, 20240.60500.61000.59750.60000.5502415,365
May 21, 20240.61000.61000.60000.60500.5548338,373
May 20, 20240.62000.62000.60500.61000.5594266,797
May 17, 20240.62000.62000.61000.62000.5686279,072
May 16, 20240.62000.62000.61000.62000.5686156,899
May 15, 20240.62000.62000.60500.62000.56862,904,375
May 14, 20240.61000.61500.60500.61500.5640118,678
May 13, 20240.62500.62500.60500.62000.5686183,430
May 10, 20240.60500.62500.60000.62500.5731554,722
May 9, 20240.61500.61750.60500.60500.5548168,414
May 8, 20240.61500.62000.61000.61500.5640202,473
May 7, 20240.60500.61500.60500.61500.5640154,679
May 6, 20240.60500.61000.60500.61000.5594137,304
May 3, 20240.60500.61000.60000.61000.5594219,374
May 2, 20240.60500.60500.60000.60000.5502199,801
May 1, 20240.60000.60500.59500.60000.5502289,425
Apr 30, 20240.59000.60000.58500.60000.5502465,216
Apr 29, 20240.59000.59500.59000.59000.5410200,518
Apr 26, 20240.60500.60500.59000.59000.5410514,721
Apr 24, 20240.60500.60750.60000.60500.5548190,254
Apr 23, 20240.60500.61000.60500.60500.5548290,003
Apr 22, 20240.60500.60500.60000.60500.5548193,782
Apr 19, 20240.60250.60500.59500.60000.5502654,554
Apr 18, 20240.59250.60000.59000.60000.5502227,302
Apr 17, 20240.59500.59500.59000.59000.5410162,245
Apr 16, 20240.60000.60000.59000.59500.5456273,963
Apr 15, 20240.60250.60250.59500.60000.5502525,486
Apr 12, 20240.60000.60500.59500.60000.5502635,538
Apr 11, 20240.61000.61000.60000.60000.5502444,389
Apr 10, 20240.62000.62000.60500.62000.5686411,775
Apr 9, 20240.61000.61500.60500.61000.55941,203,204
Apr 8, 20240.61500.61500.60500.61000.5594224,134
Apr 5, 20240.60500.62000.60000.62000.5686420,387
Apr 4, 20240.61500.61500.60000.60500.5548245,384

Related Tickers

AU1.AX The Agency Group Australia Limited
0.0210
0.00%
 
OPN.AX Openn Negotiation Limited
0.0060
0.00%
 
DGH.AX Desane Group Holdings Limited
0.7850
0.00%
 
EDC.AX Eildon Capital Fund
0.9000
0.00%
 
ACU.AX Acumentis Group Limited
0.0750
-1.32%
 
SSL.AX Sietel Limited
9.71
0.00%
 
ECF.AX Elanor Commercial Property Fund
0.6000
0.00%
 
GDF.AX Garda Property Group
1.1300
-3.83%
 
EGH.AX Eureka Group Holdings Limited
0.4750
-2.06%
 
SRV.AX Servcorp Limited
5.17
-4.96%