GDI Property Group (ASX:GDI)
Australia · Delayed Price · Currency is AUD 0.6850
-0.0050 (-0.72%)
Aug 29, 2025, 4:10 PM AEST
GDI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 3,588,530 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 371,912 |
| Aug 27, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.71% | 2,598,474 |
| Aug 26, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.40% | 1,722,631 |
| Aug 25, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.38% | 1,344,476 |
| Aug 22, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.24% | 961,218 |
| Aug 21, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.75% | 212,861 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 997,478 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 468,185 |
| Aug 18, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 224,322 |
| Aug 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 1,212 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.48% | 195,734 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 2,107,811 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 521,461 |
| Aug 12, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 498,968 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 347,035 |
| Aug 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 63,436 |
| Aug 8, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 56,949 |
| Aug 7, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 463,646 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 56,072 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 50,227 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 87,483 |
| Aug 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,137 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 220,608 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 32,111 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 182,040 |
| Jul 29, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 95,637 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 376,755 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 426,042 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 71,676 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 356,650 |
| Jul 22, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 258,640 |
| Jul 21, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 182,188 |
| Jul 18, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 109,753 |
| Jul 17, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 225,393 |
| Jul 16, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.74% | 175,127 |
| Jul 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 409,032 |
| Jul 14, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 142,963 |
| Jul 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.75% | 560,330 |
| Jul 10, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 320,642 |
| Jul 9, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 819,659 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 201,589 |
| Jul 7, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 226,318 |
| Jul 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 152,756 |
| Jul 3, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 151,557 |
| Jul 2, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 545,723 |
| Jul 1, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 188,358 |
| Jun 30, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,212,077 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -5.15% | 745,580 |
| Jun 26, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.66 | - | 842,151 |