GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.125	1.130	1.115	1.115	0.781	347,691
2022-04-14	1.120	1.125	1.110	1.115	0.781	664,760
2022-04-13	1.105	1.120	1.105	1.110	0.778	201,980
2022-04-12	1.110	1.125	1.110	1.110	0.778	428,436
2022-04-11	1.110	1.125	1.110	1.125	0.788	255,346
2022-04-08	1.125	1.125	1.105	1.105	0.774	351,872
2022-04-07	1.115	1.120	1.100	1.120	0.785	786,371
2022-04-06	1.105	1.115	1.100	1.105	0.774	261,496
2022-04-05	1.120	1.128	1.105	1.105	0.774	387,465
2022-04-04	1.100	1.125	1.100	1.125	0.788	591,726
2022-04-01	1.090	1.110	1.090	1.100	0.771	326,063
2022-03-31	1.115	1.115	1.090	1.090	0.764	755,559
2022-03-30	1.090	1.120	1.090	1.110	0.778	633,689
2022-03-29	1.080	1.105	1.080	1.090	0.764	801,710
2022-03-28	1.090	1.095	1.075	1.075	0.753	815,346
2022-03-25	1.100	1.100	1.080	1.080	0.757	4,262,206
2022-03-24	1.070	1.105	1.068	1.105	0.774	1,071,260
2022-03-23	1.080	1.080	1.065	1.075	0.753	282,965
2022-03-22	1.075	1.080	1.070	1.080	0.757	242,551
2022-03-21	1.085	1.085	1.070	1.075	0.753	217,820
2022-03-18	1.080	1.095	1.075	1.075	0.753	1,328,254
2022-03-17	1.070	1.085	1.058	1.085	0.760	808,660
2022-03-16	1.050	1.070	1.050	1.055	0.739	819,298
2022-03-15	1.070	1.070	1.060	1.065	0.746	781,372
2022-03-14	1.040	1.075	1.040	1.070	0.750	442,789
2022-03-11	1.055	1.063	1.050	1.060	0.743	814,070
2022-03-10	1.045	1.065	1.045	1.055	0.739	1,866,105
2022-03-09	1.030	1.050	1.025	1.050	0.736	2,447,117
2022-03-08	1.030	1.040	1.025	1.025	0.718	599,404
2022-03-07	1.040	1.040	1.018	1.030	0.722	572,135
2022-03-04	1.035	1.035	1.015	1.030	0.722	383,681
2022-03-03	1.060	1.060	1.020	1.040	0.729	1,004,013
2022-03-02	1.030	1.040	1.020	1.025	0.718	611,841
2022-03-01	1.055	1.060	1.040	1.050	0.736	1,602,703
2022-02-28	1.040	1.060	1.030	1.045	0.732	775,492
2022-02-25	1.035	1.040	1.015	1.040	0.729	424,235
2022-02-24	1.025	1.025	1.005	1.015	0.711	853,216
2022-02-23	1.020	1.030	1.020	1.020	0.715	729,871
2022-02-22	1.015	1.025	1.015	1.025	0.718	707,110
2022-02-21	1.030	1.030	1.013	1.025	0.718	227,212
2022-02-18	1.015	1.030	1.010	1.020	0.715	412,498
2022-02-17	1.040	1.045	1.005	1.015	0.711	2,488,444
2022-02-16	1.045	1.045	1.015	1.035	0.725	1,267,240
2022-02-15	1.040	1.040	1.015	1.030	0.722	477,386
2022-02-14	1.050	1.050	1.025	1.040	0.729	531,775
2022-02-11	1.065	1.065	1.030	1.045	0.732	212,450
2022-02-10	1.065	1.065	1.050	1.065	0.746	373,820
2022-02-09	1.053	1.070	1.035	1.065	0.746	312,292
2022-02-08	1.040	1.060	1.035	1.035	0.725	464,254
2022-02-07	1.035	1.053	1.030	1.040	0.729	617,009
2022-02-04	1.045	1.045	1.030	1.040	0.729	224,478
2022-02-03	1.055	1.060	1.035	1.035	0.725	438,788
2022-02-02	1.055	1.065	1.045	1.055	0.739	306,391
2022-02-01	1.070	1.070	1.030	1.045	0.732	248,594
2022-01-31	1.060	1.060	1.015	1.030	0.722	698,534
2022-01-28	1.015	1.030	0.990	1.030	0.722	2,284,659
2022-01-27	1.045	1.070	1.013	1.015	0.711	1,211,819
2022-01-25	1.050	1.055	1.035	1.035	0.725	1,478,865
2022-01-24	1.065	1.070	1.045	1.065	0.746	391,800
2022-01-21	1.090	1.090	1.060	1.070	0.750	379,457

← NewerPage 20 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.