GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.665	0.673	0.660	0.670	0.571	733,794
2024-08-29	0.670	0.675	0.660	0.665	0.567	1,018,612
2024-08-28	0.650	0.673	0.645	0.670	0.571	722,117
2024-08-27	0.645	0.670	0.645	0.655	0.559	730,390
2024-08-26	0.630	0.660	0.625	0.660	0.563	674,537
2024-08-23	0.620	0.630	0.610	0.620	0.529	648,265
2024-08-22	0.615	0.620	0.610	0.620	0.529	85,575
2024-08-21	0.610	0.620	0.610	0.610	0.520	772,194
2024-08-20	0.615	0.615	0.605	0.610	0.520	272,327
2024-08-19	0.600	0.620	0.600	0.620	0.529	500,703
2024-08-16	0.605	0.605	0.600	0.605	0.516	90,263
2024-08-15	0.600	0.605	0.600	0.600	0.512	96,900
2024-08-14	0.595	0.603	0.595	0.600	0.512	136,957
2024-08-13	0.610	0.610	0.595	0.600	0.512	222,260
2024-08-12	0.595	0.610	0.595	0.610	0.520	352,569
2024-08-09	0.595	0.600	0.595	0.600	0.512	44,917
2024-08-08	0.600	0.600	0.590	0.595	0.507	198,948
2024-08-07	0.605	0.605	0.600	0.605	0.516	144,627
2024-08-06	0.610	0.610	0.595	0.600	0.512	365,979
2024-08-05	0.615	0.615	0.600	0.605	0.516	336,732
2024-08-02	0.605	0.615	0.605	0.615	0.524	374,955
2024-08-01	0.610	0.615	0.605	0.610	0.520	457,458
2024-07-31	0.590	0.605	0.590	0.605	0.516	691,582
2024-07-30	0.570	0.590	0.570	0.590	0.503	799,012
2024-07-29	0.565	0.578	0.565	0.570	0.486	386,630
2024-07-26	0.565	0.570	0.555	0.565	0.482	303,867
2024-07-25	0.560	0.565	0.555	0.565	0.482	133,212
2024-07-24	0.565	0.570	0.560	0.560	0.478	578,052
2024-07-23	0.570	0.575	0.565	0.565	0.482	790,323
2024-07-22	0.580	0.583	0.570	0.570	0.486	520,068
2024-07-19	0.575	0.580	0.570	0.580	0.495	394,528
2024-07-18	0.590	0.590	0.575	0.585	0.499	82,862
2024-07-17	0.580	0.590	0.575	0.585	0.499	306,697
2024-07-16	0.580	0.585	0.570	0.575	0.490	308,663
2024-07-15	0.570	0.575	0.560	0.575	0.490	567,748
2024-07-12	0.575	0.575	0.560	0.560	0.478	1,496,546
2024-07-11	0.570	0.575	0.565	0.570	0.486	168,234
2024-07-10	0.560	0.565	0.560	0.565	0.482	190,589
2024-07-09	0.560	0.570	0.555	0.560	0.478	656,047
2024-07-08	0.565	0.565	0.555	0.565	0.482	406,770
2024-07-05	0.570	0.570	0.560	0.565	0.482	210,431
2024-07-04	0.570	0.575	0.560	0.560	0.478	416,901
2024-07-03	0.560	0.570	0.555	0.565	0.482	273,897
2024-07-02	0.560	0.565	0.550	0.550	0.469	459,499
2024-07-01	0.560	0.570	0.560	0.560	0.478	428,136
2024-06-28	0.560	0.575	0.560	0.560	0.478	2,029,031
2024-06-27	0.580	0.580	0.560	0.565	0.482	1,812,687
2024-06-26	0.600	0.600	0.580	0.580	0.473	2,173,777
2024-06-25	0.600	0.605	0.595	0.595	0.486	477,830
2024-06-24	0.600	0.605	0.595	0.600	0.490	125,024
2024-06-21	0.600	0.608	0.595	0.600	0.490	1,263,308
2024-06-20	0.600	0.605	0.595	0.605	0.494	227,854
2024-06-19	0.605	0.610	0.595	0.600	0.490	562,889
2024-06-18	0.600	0.610	0.600	0.600	0.490	289,812
2024-06-17	0.605	0.605	0.595	0.605	0.494	544,672
2024-06-14	0.615	0.615	0.605	0.605	0.494	93,400
2024-06-13	0.620	0.620	0.605	0.615	0.502	311,434
2024-06-12	0.615	0.620	0.610	0.620	0.506	94,294
2024-06-11	0.635	0.635	0.613	0.625	0.510	1,471,873
2024-06-07	0.645	0.650	0.630	0.635	0.518	582,826

← NewerPage 10 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.