GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.630	0.635	0.623	0.630	0.630	233,096
2026-10-15	0.620	0.630	0.610	0.630	0.630	4,397,020
2026-10-14	0.620	0.620	0.615	0.615	0.615	208,302
2026-10-13	0.625	0.630	0.615	0.620	0.620	309,101
2026-10-12	0.630	0.630	0.623	0.630	0.630	509,191
2026-10-09	0.630	0.635	0.625	0.635	0.635	274,698
2026-10-08	0.630	0.640	0.625	0.635	0.635	469,337
2026-10-07	0.620	0.635	0.620	0.630	0.630	257,279
2026-10-06	0.615	0.620	0.615	0.615	0.615	647,277
2026-10-05	0.625	0.625	0.610	0.615	0.615	681,095
2026-10-02	0.620	0.625	0.615	0.625	0.625	481,976
2026-10-01	0.630	0.630	0.615	0.615	0.615	721,724
2026-09-30	0.630	0.630	0.620	0.625	0.625	1,052,962
2026-09-29	0.625	0.630	0.620	0.625	0.625	176,020
2026-09-28	0.625	0.630	0.625	0.630	0.630	197,323
2026-09-25	0.635	0.635	0.625	0.630	0.630	172,333
2026-09-24	0.630	0.640	0.630	0.635	0.635	169,815
2026-09-23	0.630	0.640	0.630	0.640	0.640	430,381
2026-09-22	0.630	0.640	0.625	0.630	0.630	698,542
2026-09-21	0.635	0.635	0.625	0.630	0.630	316,699
2026-09-18	0.635	0.640	0.630	0.640	0.640	564,719
2026-09-17	0.635	0.638	0.635	0.635	0.635	30,620
2026-09-16	0.643	0.643	0.635	0.635	0.635	584,286
2026-09-15	0.645	0.645	0.638	0.640	0.640	892,514
2026-09-14	0.630	0.645	0.630	0.640	0.640	434,937
2026-09-11	0.625	0.630	0.625	0.625	0.625	3,638,970
2026-09-10	0.630	0.635	0.625	0.625	0.625	286,133
2026-09-09	0.630	0.630	0.625	0.630	0.630	2,293,324
2026-09-08	0.640	0.640	0.630	0.635	0.635	96,169
2026-09-07	0.650	0.650	0.630	0.640	0.640	554,939
2026-09-04	0.648	0.650	0.640	0.640	0.640	136,590
2026-09-03	0.650	0.650	0.645	0.650	0.650	38,572
2026-09-02	0.660	0.660	0.645	0.650	0.650	291,350
2026-09-01	0.663	0.665	0.655	0.660	0.660	459,597
2026-08-31	0.660	0.665	0.650	0.665	0.665	396,053
2026-08-28	0.660	0.665	0.655	0.660	0.660	720,189
2026-08-27	0.660	0.660	0.655	0.655	0.655	823,546
2026-08-26	0.665	0.665	0.650	0.660	0.660	1,360,718
2026-08-25	0.640	0.665	0.640	0.665	0.665	999,527
2026-08-24	0.635	0.645	0.635	0.635	0.635	3,688,319
2026-08-21	0.630	0.630	0.625	0.625	0.625	135,973
2026-08-20	0.630	0.635	0.620	0.630	0.630	508,901
2026-08-19	0.635	0.635	0.625	0.630	0.630	2,733,422
2026-08-18	0.633	0.635	0.630	0.635	0.635	40,034
2026-08-17	0.640	0.640	0.635	0.640	0.640	264,797
2026-08-14	0.640	0.640	0.633	0.640	0.640	436,612
2026-08-13	0.635	0.640	0.630	0.635	0.635	380,354
2026-08-12	0.630	0.645	0.630	0.645	0.645	235,444
2026-08-11	0.635	0.640	0.630	0.635	0.635	118,271
2026-08-10	0.640	0.645	0.635	0.635	0.635	291,276
2026-08-07	0.645	0.650	0.635	0.640	0.640	486,776
2026-08-06	0.650	0.650	0.635	0.640	0.640	180,601
2026-08-05	0.640	0.650	0.635	0.650	0.650	200,513
2026-08-04	0.635	0.645	0.635	0.640	0.640	124,625
2026-08-03	0.635	0.640	0.630	0.630	0.630	147,160
2026-07-31	0.635	0.638	0.635	0.635	0.635	32,189
2026-07-30	0.635	0.640	0.625	0.640	0.640	831,118
2026-07-29	0.635	0.640	0.630	0.640	0.640	170,004
2026-07-28	0.620	0.630	0.618	0.630	0.630	260,269
2026-07-27	0.615	0.625	0.615	0.625	0.625	254,592

Page 1 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.