GDI Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.605	0.625	0.605	0.605	0.475	338,486
2023-12-18	0.630	0.638	0.605	0.610	0.479	528,015
2023-12-15	0.630	0.645	0.625	0.645	0.506	1,544,137
2023-12-14	0.605	0.630	0.605	0.620	0.486	437,578
2023-12-13	0.600	0.605	0.585	0.600	0.471	533,751
2023-12-12	0.600	0.610	0.598	0.600	0.471	647,724
2023-12-11	0.640	0.640	0.605	0.610	0.479	338,514
2023-12-08	0.600	0.625	0.600	0.625	0.490	546,547
2023-12-07	0.590	0.620	0.590	0.620	0.486	652,835
2023-12-06	0.580	0.600	0.570	0.600	0.471	750,924
2023-12-05	0.590	0.590	0.580	0.580	0.455	408,050
2023-12-04	0.575	0.595	0.575	0.595	0.467	669,684
2023-12-01	0.580	0.585	0.565	0.580	0.455	292,867
2023-11-30	0.565	0.580	0.560	0.580	0.455	770,274
2023-11-29	0.560	0.573	0.550	0.570	0.447	332,296
2023-11-28	0.560	0.563	0.550	0.555	0.435	355,050
2023-11-27	0.560	0.560	0.545	0.555	0.435	135,936
2023-11-24	0.560	0.560	0.550	0.550	0.432	111,688
2023-11-23	0.555	0.558	0.545	0.545	0.428	335,566
2023-11-22	0.555	0.565	0.550	0.555	0.435	581,811
2023-11-21	0.565	0.575	0.560	0.560	0.439	689,365
2023-11-20	0.575	0.580	0.565	0.565	0.443	176,579
2023-11-17	0.560	0.575	0.553	0.570	0.447	788,684
2023-11-16	0.560	0.565	0.555	0.565	0.443	427,709
2023-11-15	0.545	0.575	0.540	0.560	0.439	507,694
2023-11-14	0.540	0.550	0.528	0.535	0.420	914,963
2023-11-13	0.540	0.550	0.535	0.550	0.432	194,322
2023-11-10	0.550	0.550	0.540	0.550	0.432	176,971
2023-11-09	0.540	0.555	0.530	0.550	0.432	366,647
2023-11-08	0.545	0.545	0.530	0.540	0.424	590,287
2023-11-07	0.550	0.550	0.540	0.550	0.432	266,520
2023-11-06	0.555	0.555	0.545	0.545	0.428	143,686
2023-11-03	0.540	0.550	0.540	0.550	0.432	1,118,965
2023-11-02	0.520	0.535	0.520	0.535	0.420	1,672,034
2023-11-01	0.520	0.520	0.510	0.515	0.404	284,560
2023-10-31	0.515	0.525	0.510	0.515	0.404	330,553
2023-10-30	0.525	0.530	0.510	0.530	0.416	128,747
2023-10-27	0.530	0.540	0.520	0.535	0.420	243,849
2023-10-26	0.540	0.540	0.515	0.525	0.412	384,899
2023-10-25	0.535	0.540	0.520	0.535	0.420	161,445
2023-10-24	0.545	0.545	0.525	0.535	0.420	189,989
2023-10-23	0.535	0.550	0.530	0.550	0.432	987,809
2023-10-20	0.520	0.535	0.520	0.535	0.420	269,618
2023-10-19	0.530	0.530	0.523	0.530	0.416	831,119
2023-10-18	0.530	0.535	0.523	0.535	0.420	364,686
2023-10-17	0.520	0.530	0.513	0.530	0.416	313,807
2023-10-16	0.520	0.525	0.515	0.515	0.404	347,631
2023-10-13	0.525	0.525	0.505	0.515	0.404	775,733
2023-10-12	0.520	0.525	0.520	0.525	0.412	236,822
2023-10-11	0.525	0.528	0.520	0.525	0.412	623,900
2023-10-10	0.520	0.530	0.515	0.525	0.412	496,027
2023-10-09	0.520	0.520	0.510	0.515	0.404	521,880
2023-10-06	0.525	0.525	0.515	0.520	0.408	789,101
2023-10-05	0.530	0.530	0.520	0.525	0.412	690,692
2023-10-04	0.525	0.528	0.520	0.525	0.412	776,190
2023-10-03	0.535	0.535	0.520	0.530	0.416	520,920
2023-10-02	0.530	0.540	0.530	0.540	0.424	194,392
2023-09-29	0.550	0.550	0.535	0.535	0.420	876,487
2023-09-28	0.540	0.548	0.535	0.540	0.424	249,140
2023-09-27	0.525	0.540	0.525	0.540	0.424	632,825

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0250 AUD
2025-12-30	0.0250 AUD
2025-06-27	0.0250 AUD
2024-12-30	0.0250 AUD
2024-06-27	0.0250 AUD
2023-12-28	0.0250 AUD
2023-06-29	0.0250 AUD
2022-12-29	0.0250 AUD
2022-06-29	0.0388 AUD
2021-12-30	0.0388 AUD
2021-06-29	0.0388 AUD
2020-12-30	0.0388 AUD
2020-06-29	0.0388 AUD
2019-12-30	0.0388 AUD
2019-06-27	0.0388 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.