Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 6.02
-0.04 (-0.66%)
Aug 1, 2025, 4:10 PM AEST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.02 | 6.03 | 5.89 | 6.02 | 6.02 | -0.66% | 1,513,128 |
| Jul 31, 2025 | 6.01 | 6.09 | 5.86 | 6.06 | 6.06 | 1.17% | 1,570,867 |
| Jul 30, 2025 | 5.84 | 6.00 | 5.73 | 5.99 | 5.99 | 2.57% | 1,516,896 |
| Jul 29, 2025 | 5.79 | 5.95 | 5.70 | 5.84 | 5.84 | -0.17% | 1,334,135 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.65 | 5.85 | 5.85 | 4.46% | 1,428,424 |
| Jul 25, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 2.38% | 939,880 |
| Jul 24, 2025 | 5.56 | 5.66 | 5.46 | 5.47 | 5.47 | 0.92% | 1,869,178 |
| Jul 23, 2025 | 5.43 | 5.50 | 5.12 | 5.42 | 5.42 | -0.73% | 2,706,131 |
| Jul 22, 2025 | 5.39 | 5.46 | 5.25 | 5.46 | 5.46 | 1.30% | 888,671 |
| Jul 21, 2025 | 5.50 | 5.59 | 5.33 | 5.39 | 5.39 | -2.88% | 1,398,031 |
| Jul 18, 2025 | 5.32 | 5.56 | 5.31 | 5.55 | 5.55 | 5.51% | 1,125,740 |
| Jul 17, 2025 | 5.39 | 5.39 | 5.24 | 5.26 | 5.26 | -0.38% | 1,445,658 |
| Jul 16, 2025 | 5.30 | 5.49 | 5.24 | 5.28 | 5.28 | -1.12% | 1,612,072 |
| Jul 15, 2025 | 5.12 | 5.36 | 5.11 | 5.34 | 5.34 | 4.91% | 1,965,608 |
| Jul 14, 2025 | 5.08 | 5.09 | 5.03 | 5.09 | 5.09 | -0.20% | 631,395 |
| Jul 11, 2025 | 5.17 | 5.23 | 5.06 | 5.10 | 5.10 | -0.78% | 616,251 |
| Jul 10, 2025 | 5.16 | 5.21 | 5.10 | 5.14 | 5.14 | 0.78% | 1,460,089 |
| Jul 9, 2025 | 5.06 | 5.15 | 5.03 | 5.10 | 5.10 | -0.20% | 526,833 |
| Jul 8, 2025 | 5.02 | 5.15 | 5.01 | 5.11 | 5.11 | 0.99% | 640,276 |
| Jul 7, 2025 | 5.09 | 5.09 | 4.96 | 5.06 | 5.06 | -0.59% | 1,157,067 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.07 | 5.09 | 5.09 | -1.55% | 769,899 |
| Jul 3, 2025 | 5.32 | 5.37 | 5.06 | 5.17 | 5.17 | -2.45% | 1,569,359 |
| Jul 2, 2025 | 5.32 | 5.37 | 5.28 | 5.30 | 5.30 | -0.75% | 1,021,096 |
| Jul 1, 2025 | 5.54 | 5.62 | 5.25 | 5.34 | 5.34 | -2.91% | 1,717,911 |
| Jun 30, 2025 | 5.45 | 5.54 | 5.36 | 5.50 | 5.50 | 2.23% | 1,027,415 |
| Jun 27, 2025 | 5.36 | 5.41 | 5.22 | 5.38 | 5.38 | 1.13% | 923,586 |
| Jun 26, 2025 | 5.43 | 5.49 | 5.27 | 5.32 | 5.32 | -0.93% | 1,127,243 |
| Jun 25, 2025 | 5.43 | 5.49 | 5.33 | 5.37 | 5.37 | -0.74% | 722,512 |
| Jun 24, 2025 | 5.45 | 5.50 | 5.32 | 5.41 | 5.41 | 2.27% | 604,749 |
| Jun 23, 2025 | 5.37 | 5.38 | 5.20 | 5.29 | 5.29 | -0.56% | 891,094 |
| Jun 20, 2025 | 5.42 | 5.47 | 5.24 | 5.32 | 5.32 | -1.48% | 5,091,378 |
| Jun 19, 2025 | 5.75 | 5.76 | 5.31 | 5.40 | 5.40 | -5.76% | 3,017,002 |
| Jun 18, 2025 | 5.70 | 5.78 | 5.66 | 5.73 | 5.73 | 0.88% | 803,594 |
| Jun 17, 2025 | 5.66 | 5.81 | 5.62 | 5.68 | 5.68 | -0.35% | 895,323 |
| Jun 16, 2025 | 5.68 | 5.72 | 5.57 | 5.70 | 5.70 | 0.18% | 1,296,570 |
| Jun 13, 2025 | 5.71 | 5.76 | 5.68 | 5.69 | 5.69 | -0.18% | 1,068,232 |
| Jun 12, 2025 | 5.77 | 5.79 | 5.67 | 5.70 | 5.70 | -0.87% | 1,255,685 |
| Jun 11, 2025 | 5.70 | 5.78 | 5.62 | 5.75 | 5.75 | 1.05% | 1,466,264 |
| Jun 10, 2025 | 5.79 | 5.80 | 5.66 | 5.69 | 5.69 | - | 1,299,544 |
| Jun 9, 2025 | 5.79 | 5.80 | 5.66 | 5.69 | 5.69 | 0.71% | 1,299,544 |
| Jun 6, 2025 | 5.80 | 5.80 | 5.58 | 5.65 | 5.65 | -2.59% | 1,106,609 |
| Jun 5, 2025 | 5.86 | 5.95 | 5.73 | 5.80 | 5.80 | -0.34% | 1,093,621 |
| Jun 4, 2025 | 5.90 | 5.94 | 5.73 | 5.82 | 5.82 | -0.68% | 1,476,715 |
| Jun 3, 2025 | 5.87 | 5.94 | 5.80 | 5.86 | 5.86 | 1.21% | 1,082,320 |
| Jun 2, 2025 | 5.59 | 5.82 | 5.58 | 5.79 | 5.79 | 4.51% | 1,069,087 |
| May 30, 2025 | 5.46 | 5.57 | 5.44 | 5.54 | 5.54 | 0.73% | 1,549,622 |
| May 29, 2025 | 5.50 | 5.72 | 5.46 | 5.50 | 5.50 | 1.10% | 2,414,803 |
| May 28, 2025 | 5.15 | 5.45 | 5.11 | 5.44 | 5.44 | 6.88% | 1,616,809 |
| May 27, 2025 | 5.09 | 5.14 | 5.01 | 5.09 | 5.09 | 2.00% | 983,021 |
| May 26, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -1.77% | 538,009 |