GDI Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.680	0.680	0.670	0.675	0.624	521,461
2025-08-12	0.680	0.685	0.670	0.680	0.628	498,968
2025-08-11	0.685	0.685	0.675	0.680	0.628	347,035
2025-08-08	0.685	0.685	0.680	0.685	0.633	56,949
2025-08-07	0.680	0.685	0.675	0.685	0.633	463,646
2025-08-06	0.680	0.680	0.675	0.675	0.624	56,072
2025-08-05	0.675	0.680	0.675	0.680	0.628	50,227
2025-08-04	0.670	0.675	0.670	0.670	0.619	87,483
2025-08-01	0.675	0.675	0.665	0.670	0.619	220,608
2025-07-31	0.675	0.675	0.670	0.675	0.624	32,111
2025-07-30	0.670	0.675	0.665	0.670	0.619	182,040
2025-07-29	0.670	0.675	0.665	0.670	0.619	95,637
2025-07-28	0.670	0.670	0.665	0.670	0.619	376,755
2025-07-25	0.675	0.680	0.670	0.670	0.619	426,042
2025-07-24	0.680	0.680	0.675	0.675	0.624	71,676
2025-07-23	0.685	0.685	0.675	0.680	0.628	356,650
2025-07-22	0.680	0.685	0.680	0.680	0.628	258,640
2025-07-21	0.680	0.685	0.680	0.680	0.628	182,188
2025-07-18	0.680	0.685	0.680	0.680	0.628	109,753
2025-07-17	0.675	0.685	0.675	0.680	0.628	225,393
2025-07-16	0.680	0.685	0.670	0.675	0.624	175,127
2025-07-15	0.685	0.685	0.678	0.680	0.628	409,032
2025-07-14	0.675	0.685	0.675	0.680	0.628	142,963
2025-07-11	0.675	0.685	0.675	0.675	0.624	560,330
2025-07-10	0.665	0.675	0.660	0.670	0.619	320,642
2025-07-09	0.653	0.665	0.650	0.665	0.614	819,659
2025-07-08	0.655	0.660	0.650	0.655	0.605	201,589
2025-07-07	0.665	0.665	0.655	0.655	0.605	226,318
2025-07-04	0.660	0.660	0.655	0.655	0.605	152,756
2025-07-03	0.655	0.665	0.655	0.660	0.610	151,557
2025-07-02	0.650	0.665	0.650	0.655	0.605	545,723
2025-07-01	0.650	0.655	0.645	0.650	0.600	188,358
2025-06-30	0.655	0.655	0.640	0.645	0.596	1,212,077
2025-06-27	0.645	0.660	0.645	0.645	0.596	745,580
2025-06-26	0.680	0.685	0.670	0.680	0.605	842,151
2025-06-25	0.680	0.680	0.675	0.680	0.605	466,450
2025-06-24	0.685	0.685	0.675	0.675	0.601	115,066
2025-06-23	0.680	0.685	0.675	0.675	0.601	777,312
2025-06-20	0.680	0.690	0.675	0.675	0.601	1,282,814
2025-06-19	0.685	0.690	0.680	0.680	0.605	909,336
2025-06-18	0.685	0.690	0.680	0.685	0.609	891,569
2025-06-17	0.690	0.695	0.680	0.680	0.605	504,064
2025-06-16	0.690	0.700	0.690	0.690	0.614	365,945
2025-06-13	0.690	0.700	0.690	0.690	0.614	393,693
2025-06-12	0.690	0.700	0.690	0.690	0.614	466,526
2025-06-11	0.700	0.700	0.690	0.690	0.614	106,189
2025-06-10	0.685	0.700	0.680	0.695	0.618	508,807
2025-06-06	0.690	0.690	0.675	0.685	0.609	246,267
2025-06-05	0.690	0.690	0.680	0.685	0.609	76,097
2025-06-04	0.680	0.690	0.680	0.680	0.605	186,710
2025-06-03	0.700	0.700	0.685	0.690	0.614	324,708
2025-06-02	0.690	0.700	0.685	0.690	0.614	79,162
2025-05-30	0.700	0.705	0.685	0.690	0.614	527,222
2025-05-29	0.705	0.715	0.700	0.700	0.623	135,244
2025-05-28	0.695	0.715	0.695	0.700	0.623	1,254,912
2025-05-27	0.690	0.700	0.685	0.695	0.618	158,089
2025-05-26	0.700	0.700	0.685	0.690	0.614	119,544
2025-05-23	0.690	0.698	0.690	0.695	0.618	207,762
2025-05-22	0.700	0.700	0.690	0.695	0.618	720,606
2025-05-21	0.695	0.700	0.695	0.700	0.623	681,679

← NewerPage 6 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.