Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 5.84
+0.19 (3.36%)
At close: Dec 19, 2025
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.68 | 5.88 | 5.68 | 5.84 | 5.84 | 3.36% | 1,542,708 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.52 | 5.65 | 5.65 | - | 1,373,367 |
| Dec 17, 2025 | 5.84 | 5.84 | 5.61 | 5.65 | 5.65 | -2.25% | 1,058,154 |
| Dec 16, 2025 | 5.67 | 5.78 | 5.53 | 5.78 | 5.78 | 1.94% | 1,223,222 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.67 | 0.89% | 552,998 |
| Dec 12, 2025 | 5.77 | 5.77 | 5.54 | 5.62 | 5.62 | -0.18% | 1,900,721 |
| Dec 11, 2025 | 5.85 | 5.93 | 5.59 | 5.63 | 5.63 | -2.93% | 1,092,554 |
| Dec 10, 2025 | 5.91 | 5.95 | 5.76 | 5.80 | 5.80 | -2.68% | 709,690 |
| Dec 9, 2025 | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | -0.83% | 538,607 |
| Dec 8, 2025 | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -1.64% | 3,201,103 |
| Dec 5, 2025 | 6.00 | 6.22 | 6.00 | 6.11 | 6.11 | 2.52% | 896,332 |
| Dec 4, 2025 | 6.09 | 6.18 | 5.91 | 5.96 | 5.96 | -2.45% | 773,062 |
| Dec 3, 2025 | 6.14 | 6.23 | 6.09 | 6.11 | 6.11 | -0.97% | 943,264 |
| Dec 2, 2025 | 6.29 | 6.32 | 6.16 | 6.17 | 6.17 | -2.83% | 2,191,027 |
| Dec 1, 2025 | 6.56 | 6.56 | 6.28 | 6.35 | 6.35 | -3.79% | 1,288,943 |
| Nov 28, 2025 | 6.65 | 6.69 | 6.54 | 6.60 | 6.60 | -0.45% | 784,802 |
| Nov 27, 2025 | 6.58 | 6.78 | 6.52 | 6.63 | 6.63 | 1.07% | 1,274,404 |
| Nov 26, 2025 | 6.44 | 6.62 | 6.42 | 6.56 | 6.56 | 3.63% | 1,154,516 |
| Nov 25, 2025 | 6.41 | 6.58 | 6.26 | 6.33 | 6.33 | -1.40% | 1,765,253 |
| Nov 24, 2025 | 6.12 | 6.42 | 6.02 | 6.42 | 6.42 | 4.90% | 1,809,825 |
| Nov 21, 2025 | 6.15 | 6.21 | 6.01 | 6.12 | 6.12 | -1.61% | 1,069,999 |
| Nov 20, 2025 | 6.07 | 6.33 | 6.05 | 6.22 | 6.22 | 3.15% | 1,473,061 |
| Nov 19, 2025 | 6.16 | 6.16 | 5.86 | 6.03 | 6.03 | 0.17% | 2,100,517 |
| Nov 18, 2025 | 6.25 | 6.25 | 5.96 | 6.02 | 6.02 | -5.05% | 1,386,748 |
| Nov 17, 2025 | 6.27 | 6.34 | 6.09 | 6.34 | 6.34 | 0.16% | 1,761,114 |
| Nov 14, 2025 | 6.16 | 6.36 | 6.01 | 6.33 | 6.33 | -3.80% | 1,925,735 |
| Nov 13, 2025 | 6.71 | 6.71 | 6.52 | 6.58 | 6.58 | -0.30% | 1,582,475 |
| Nov 12, 2025 | 6.61 | 6.69 | 6.54 | 6.60 | 6.60 | -0.15% | 981,814 |
| Nov 11, 2025 | 6.72 | 6.72 | 6.56 | 6.61 | 6.61 | 0.30% | 722,325 |
| Nov 10, 2025 | 6.67 | 6.80 | 6.58 | 6.59 | 6.59 | 0.15% | 2,785,234 |
| Nov 7, 2025 | 6.89 | 6.94 | 6.44 | 6.58 | 6.58 | -5.19% | 5,760,980 |
| Nov 6, 2025 | 7.05 | 7.08 | 6.84 | 6.94 | 6.94 | -0.43% | 1,034,553 |
| Nov 5, 2025 | 7.09 | 7.11 | 6.79 | 6.97 | 6.97 | -1.55% | 1,419,859 |
| Nov 4, 2025 | 7.26 | 7.26 | 7.06 | 7.08 | 7.08 | -1.67% | 684,233 |
| Nov 3, 2025 | 7.16 | 7.30 | 7.07 | 7.20 | 7.20 | 0.56% | 1,143,706 |
| Oct 31, 2025 | 7.33 | 7.36 | 7.05 | 7.16 | 7.16 | -1.24% | 2,556,602 |
| Oct 30, 2025 | 7.40 | 7.43 | 7.19 | 7.25 | 7.25 | -2.95% | 915,467 |
| Oct 29, 2025 | 7.37 | 7.52 | 7.34 | 7.47 | 7.47 | 0.81% | 766,249 |
| Oct 28, 2025 | 7.45 | 7.57 | 7.29 | 7.41 | 7.41 | -1.20% | 1,633,087 |
| Oct 27, 2025 | 7.40 | 7.52 | 7.25 | 7.50 | 7.50 | 2.60% | 1,392,547 |
| Oct 24, 2025 | 7.37 | 7.40 | 7.27 | 7.31 | 7.31 | -0.81% | 1,057,886 |
| Oct 23, 2025 | 7.34 | 7.41 | 7.17 | 7.37 | 7.37 | 0.55% | 1,196,302 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.19 | 7.33 | 7.33 | 0.69% | 2,705,352 |
| Oct 21, 2025 | 7.34 | 7.45 | 7.12 | 7.28 | 7.28 | 2.25% | 2,581,791 |
| Oct 20, 2025 | 6.84 | 7.20 | 6.81 | 7.12 | 7.12 | 4.40% | 2,140,700 |
| Oct 17, 2025 | 7.17 | 7.28 | 6.82 | 6.82 | 6.82 | -7.21% | 2,407,004 |
| Oct 16, 2025 | 7.57 | 7.77 | 7.35 | 7.35 | 7.35 | -3.29% | 13,877,390 |
| Oct 15, 2025 | 7.40 | 7.73 | 7.36 | 7.60 | 7.60 | 3.83% | 1,114,020 |
| Oct 14, 2025 | 7.32 | 7.41 | 7.24 | 7.32 | 7.32 | 0.69% | 2,579,479 |
| Oct 13, 2025 | 7.29 | 7.39 | 7.12 | 7.27 | 7.27 | -3.32% | 1,196,609 |