GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.845	0.845	0.830	0.840	0.613	463,394
2022-10-06	0.850	0.850	0.835	0.845	0.617	465,500
2022-10-05	0.840	0.855	0.835	0.850	0.620	460,499
2022-10-04	0.825	0.840	0.815	0.840	0.613	537,435
2022-10-03	0.805	0.810	0.800	0.800	0.584	591,435
2022-09-30	0.820	0.820	0.795	0.805	0.587	773,653
2022-09-29	0.820	0.830	0.805	0.815	0.595	626,408
2022-09-28	0.810	0.813	0.800	0.805	0.587	1,225,890
2022-09-27	0.835	0.840	0.820	0.820	0.598	898,608
2022-09-26	0.820	0.838	0.810	0.835	0.609	657,799
2022-09-23	0.860	0.860	0.830	0.835	0.609	936,847
2022-09-21	0.885	0.885	0.870	0.875	0.639	555,850
2022-09-20	0.890	0.900	0.880	0.885	0.646	1,136,752
2022-09-19	0.910	0.910	0.895	0.900	0.657	690,193
2022-09-16	0.900	0.900	0.880	0.900	0.657	2,016,914
2022-09-15	0.915	0.915	0.895	0.900	0.657	504,930
2022-09-14	0.915	0.930	0.910	0.915	0.668	424,870
2022-09-13	0.945	0.960	0.935	0.950	0.693	294,877
2022-09-12	0.925	0.935	0.920	0.920	0.671	158,367
2022-09-09	0.890	0.925	0.890	0.925	0.675	903,477
2022-09-08	0.885	0.910	0.885	0.910	0.664	419,056
2022-09-07	0.900	0.910	0.885	0.900	0.657	716,481
2022-09-06	0.910	0.910	0.900	0.900	0.657	783,818
2022-09-05	0.905	0.910	0.893	0.910	0.664	664,262
2022-09-02	0.910	0.910	0.895	0.900	0.657	343,144
2022-09-01	0.900	0.910	0.895	0.910	0.664	1,628,624
2022-08-31	0.905	0.910	0.900	0.905	0.660	275,102
2022-08-30	0.900	0.910	0.890	0.910	0.664	1,142,133
2022-08-29	0.895	0.900	0.880	0.895	0.653	798,226
2022-08-26	0.915	0.915	0.898	0.905	0.660	4,444,476
2022-08-25	0.915	0.923	0.905	0.920	0.671	810,569
2022-08-24	0.910	0.920	0.910	0.910	0.664	407,237
2022-08-23	0.910	0.925	0.910	0.910	0.664	916,652
2022-08-22	0.925	0.940	0.910	0.925	0.675	1,373,053
2022-08-19	0.950	0.960	0.935	0.935	0.682	438,860
2022-08-18	0.930	0.958	0.930	0.955	0.697	734,470
2022-08-17	0.940	0.940	0.925	0.930	0.679	229,994
2022-08-16	0.925	0.940	0.925	0.925	0.675	1,804,648
2022-08-15	0.935	0.945	0.930	0.940	0.686	248,738
2022-08-12	0.940	0.940	0.923	0.925	0.675	256,317
2022-08-11	0.935	0.935	0.925	0.925	0.675	588,195
2022-08-10	0.925	0.945	0.920	0.935	0.682	264,450
2022-08-09	0.940	0.945	0.925	0.930	0.679	723,717
2022-08-08	0.960	0.960	0.933	0.935	0.682	686,913
2022-08-05	0.975	0.975	0.950	0.965	0.704	681,136
2022-08-04	0.960	0.970	0.950	0.955	0.697	237,083
2022-08-03	0.955	0.965	0.945	0.960	0.701	925,441
2022-08-02	0.970	0.970	0.950	0.955	0.697	374,775
2022-08-01	0.990	0.990	0.970	0.970	0.708	474,223
2022-07-29	0.980	0.990	0.970	0.980	0.715	188,224
2022-07-28	0.970	0.990	0.965	0.985	0.719	395,033
2022-07-27	0.975	0.975	0.960	0.970	0.708	234,153
2022-07-26	0.980	0.985	0.970	0.975	0.711	1,474,218
2022-07-25	0.990	1.005	0.975	0.980	0.715	584,497
2022-07-22	0.975	0.990	0.975	0.990	0.722	282,599
2022-07-21	0.990	0.990	0.970	0.975	0.711	231,182
2022-07-20	0.975	0.980	0.958	0.980	0.715	402,598
2022-07-19	0.965	0.970	0.960	0.970	0.708	407,367
2022-07-18	0.960	0.975	0.955	0.975	0.711	320,713
2022-07-15	0.960	0.965	0.940	0.950	0.693	387,034

← NewerPage 18 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.