GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	1.085	1.085	1.065	1.065	0.746	585,569
2022-01-19	1.085	1.090	1.075	1.090	0.764	268,249
2022-01-18	1.085	1.098	1.080	1.085	0.760	278,286
2022-01-17	1.080	1.095	1.065	1.095	0.767	215,059
2022-01-14	1.085	1.100	1.080	1.085	0.760	502,862
2022-01-13	1.090	1.095	1.085	1.085	0.760	276,450
2022-01-12	1.090	1.100	1.085	1.085	0.760	388,235
2022-01-11	1.115	1.115	1.090	1.090	0.764	447,633
2022-01-10	1.090	1.105	1.085	1.105	0.774	256,176
2022-01-07	1.090	1.105	1.085	1.090	0.764	393,633
2022-01-06	1.115	1.115	1.085	1.090	0.764	1,119,562
2022-01-05	1.110	1.125	1.100	1.115	0.781	447,930
2022-01-04	1.130	1.130	1.108	1.125	0.788	180,666
2021-12-31	1.115	1.120	1.105	1.105	0.774	210,362
2021-12-30	1.170	1.170	1.110	1.120	0.785	936,260
2021-12-29	1.160	1.185	1.155	1.160	0.786	1,103,083
2021-12-24	1.145	1.160	1.140	1.150	0.779	313,129
2021-12-23	1.130	1.160	1.128	1.160	0.786	813,157
2021-12-22	1.130	1.135	1.110	1.125	0.762	410,341
2021-12-21	1.100	1.138	1.098	1.130	0.766	759,501
2021-12-20	1.125	1.125	1.100	1.100	0.745	912,598
2021-12-17	1.100	1.128	1.100	1.120	0.759	1,713,215
2021-12-16	1.090	1.110	1.088	1.110	0.752	1,238,460
2021-12-15	1.110	1.115	1.080	1.080	0.732	1,311,567
2021-12-14	1.130	1.135	1.110	1.115	0.755	361,989
2021-12-13	1.125	1.130	1.115	1.130	0.766	895,320
2021-12-10	1.095	1.125	1.080	1.125	0.762	828,891
2021-12-09	1.105	1.110	1.085	1.085	0.735	1,075,230
2021-12-08	1.110	1.115	1.095	1.110	0.752	478,153
2021-12-07	1.090	1.115	1.090	1.115	0.755	489,892
2021-12-06	1.095	1.100	1.080	1.085	0.735	525,880
2021-12-03	1.100	1.105	1.090	1.095	0.742	352,742
2021-12-02	1.095	1.100	1.070	1.100	0.745	521,087
2021-12-01	1.095	1.105	1.075	1.100	0.745	576,969
2021-11-30	1.100	1.110	1.090	1.090	0.738	979,015
2021-11-29	1.085	1.100	1.083	1.095	0.742	636,399
2021-11-26	1.120	1.130	1.100	1.105	0.749	213,071
2021-11-25	1.120	1.135	1.110	1.130	0.766	325,992
2021-11-24	1.105	1.120	1.105	1.120	0.759	310,401
2021-11-23	1.100	1.120	1.100	1.105	0.749	512,543
2021-11-22	1.085	1.105	1.085	1.100	0.745	328,001
2021-11-19	1.100	1.110	1.090	1.100	0.745	335,819
2021-11-18	1.085	1.105	1.085	1.095	0.742	283,320
2021-11-17	1.105	1.105	1.080	1.090	0.738	1,653,501
2021-11-16	1.110	1.115	1.080	1.100	0.745	666,411
2021-11-15	1.115	1.120	1.105	1.110	0.752	864,693
2021-11-12	1.100	1.125	1.095	1.110	0.752	866,060
2021-11-11	1.115	1.120	1.098	1.100	0.745	1,097,455
2021-11-10	1.125	1.130	1.105	1.115	0.755	1,059,733
2021-11-09	1.140	1.140	1.115	1.125	0.762	534,552
2021-11-08	1.145	1.150	1.130	1.140	0.772	379,008
2021-11-05	1.140	1.150	1.140	1.145	0.776	220,051
2021-11-04	1.150	1.150	1.125	1.140	0.772	1,020,869
2021-11-03	1.190	1.190	1.145	1.145	0.776	967,675
2021-11-02	1.170	1.170	1.150	1.170	0.793	395,909
2021-11-01	1.170	1.175	1.160	1.175	0.796	323,561
2021-10-29	1.190	1.200	1.165	1.170	0.793	559,273
2021-10-28	1.165	1.190	1.165	1.190	0.806	538,308
2021-10-27	1.165	1.175	1.163	1.170	0.793	566,987
2021-10-26	1.165	1.175	1.165	1.170	0.793	1,461,515

← NewerPage 21 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.