GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.660	0.660	0.650	0.655	0.605	776,607
2025-11-04	0.655	0.665	0.655	0.665	0.614	143,837
2025-11-03	0.655	0.665	0.650	0.655	0.605	522,446
2025-10-31	0.655	0.660	0.650	0.660	0.610	224,474
2025-10-30	0.655	0.660	0.645	0.645	0.596	563,548
2025-10-29	0.670	0.670	0.650	0.655	0.605	954,381
2025-10-28	0.660	0.665	0.660	0.660	0.610	177,306
2025-10-27	0.665	0.665	0.655	0.660	0.610	632,447
2025-10-24	0.660	0.665	0.655	0.660	0.610	169,093
2025-10-23	0.660	0.665	0.655	0.660	0.610	230,198
2025-10-22	0.660	0.660	0.650	0.660	0.610	243,579
2025-10-21	0.663	0.665	0.655	0.660	0.610	273,186
2025-10-20	0.655	0.665	0.648	0.660	0.610	593,779
2025-10-17	0.650	0.660	0.650	0.650	0.600	618,483
2025-10-16	0.645	0.655	0.640	0.650	0.600	888,808
2025-10-15	0.645	0.648	0.635	0.645	0.596	947,126
2025-10-14	0.650	0.650	0.635	0.640	0.591	2,071,447
2025-10-13	0.655	0.660	0.650	0.650	0.600	837,770
2025-10-10	0.665	0.665	0.655	0.655	0.605	4,683,590
2025-10-09	0.665	0.670	0.655	0.655	0.605	1,876,542
2025-10-08	0.670	0.675	0.665	0.665	0.614	2,157,158
2025-10-07	0.670	0.675	0.665	0.665	0.614	497,065
2025-10-06	0.675	0.675	0.670	0.670	0.619	83,949
2025-10-03	0.670	0.680	0.665	0.670	0.619	544,466
2025-10-02	0.675	0.678	0.670	0.670	0.619	907,675
2025-10-01	0.680	0.680	0.670	0.680	0.628	162,339
2025-09-30	0.675	0.680	0.675	0.680	0.628	556,253
2025-09-29	0.675	0.680	0.675	0.675	0.624	400,843
2025-09-26	0.680	0.680	0.670	0.670	0.619	708,859
2025-09-25	0.680	0.680	0.673	0.680	0.628	327,238
2025-09-24	0.680	0.685	0.670	0.680	0.628	1,096,178
2025-09-23	0.675	0.680	0.670	0.675	0.624	1,988,243
2025-09-22	0.675	0.680	0.675	0.680	0.628	278,446
2025-09-19	0.680	0.690	0.680	0.680	0.628	1,356,479
2025-09-18	0.685	0.685	0.680	0.685	0.633	854,199
2025-09-17	0.695	0.695	0.680	0.685	0.633	820,097
2025-09-16	0.685	0.695	0.685	0.690	0.637	311,141
2025-09-15	0.690	0.690	0.685	0.685	0.633	491,687
2025-09-12	0.690	0.693	0.685	0.685	0.633	330,237
2025-09-11	0.680	0.700	0.680	0.695	0.642	295,994
2025-09-10	0.680	0.690	0.680	0.680	0.628	532,075
2025-09-09	0.680	0.680	0.675	0.680	0.628	1,330,960
2025-09-08	0.680	0.680	0.675	0.680	0.628	61,713
2025-09-05	0.685	0.685	0.675	0.675	0.624	467,376
2025-09-04	0.685	0.688	0.678	0.680	0.628	591,765
2025-09-03	0.685	0.685	0.675	0.680	0.628	1,362,308
2025-09-02	0.685	0.685	0.675	0.680	0.628	1,091,323
2025-09-01	0.690	0.690	0.670	0.675	0.624	1,139,406
2025-08-29	0.690	0.695	0.680	0.685	0.633	3,588,530
2025-08-28	0.705	0.705	0.690	0.690	0.637	371,912
2025-08-27	0.705	0.720	0.695	0.700	0.647	2,598,474
2025-08-26	0.715	0.725	0.705	0.705	0.651	1,722,631
2025-08-25	0.690	0.720	0.690	0.715	0.660	1,344,476
2025-08-22	0.680	0.700	0.678	0.685	0.633	961,218
2025-08-21	0.670	0.675	0.665	0.670	0.619	212,861
2025-08-20	0.670	0.670	0.665	0.665	0.614	997,478
2025-08-19	0.675	0.675	0.670	0.670	0.619	468,185
2025-08-18	0.670	0.675	0.665	0.675	0.624	224,322
2025-08-15	0.675	0.675	0.665	0.665	0.614	195,734
2025-08-14	0.675	0.680	0.670	0.675	0.624	2,107,811

← NewerPage 5 of 22 · 1,267 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.