Generation Development Group Limited (ASX:GDG)
Australia
· Delayed Price · Currency is AUD 6.82
-0.06 (-0.87%)
Sep 26, 2025, 4:10 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.82 | 6.91 | 6.71 | 6.82 | 6.82 | -0.87% | 908,555 |
| Sep 25, 2025 | 6.90 | 6.97 | 6.80 | 6.88 | 6.88 | -1.01% | 2,388,029 |
| Sep 24, 2025 | 6.93 | 6.99 | 6.79 | 6.95 | 6.95 | -1.00% | 905,585 |
| Sep 23, 2025 | 7.33 | 7.33 | 7.00 | 7.02 | 7.02 | -1.27% | 1,052,290 |
| Sep 22, 2025 | 7.22 | 7.24 | 7.05 | 7.11 | 7.11 | -3.92% | 1,597,153 |
| Sep 19, 2025 | 7.00 | 7.40 | 6.94 | 7.40 | 7.40 | 6.78% | 4,908,527 |
| Sep 18, 2025 | 6.95 | 7.04 | 6.89 | 6.93 | 6.93 | -0.29% | 2,130,772 |
| Sep 17, 2025 | 6.85 | 7.03 | 6.84 | 6.95 | 6.95 | 1.02% | 1,485,735 |
| Sep 16, 2025 | 6.90 | 6.99 | 6.74 | 6.88 | 6.88 | 0.58% | 2,560,544 |
| Sep 15, 2025 | 6.65 | 6.95 | 6.65 | 6.84 | 6.84 | 1.03% | 2,487,424 |
| Sep 12, 2025 | 6.52 | 6.78 | 6.51 | 6.77 | 6.77 | 4.96% | 2,499,075 |
| Sep 11, 2025 | 6.34 | 6.51 | 6.32 | 6.45 | 6.45 | 1.90% | 1,010,407 |
| Sep 10, 2025 | 6.09 | 6.38 | 6.07 | 6.33 | 6.33 | 3.60% | 925,033 |
| Sep 9, 2025 | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | 0.16% | 1,125,836 |
| Sep 8, 2025 | 6.12 | 6.27 | 6.10 | 6.10 | 6.10 | -1.29% | 1,250,672 |
| Sep 5, 2025 | 6.04 | 6.19 | 6.02 | 6.18 | 6.18 | 2.83% | 1,050,297 |
| Sep 4, 2025 | 6.14 | 6.23 | 6.00 | 6.01 | 6.00 | -1.48% | 1,135,106 |
| Sep 3, 2025 | 6.24 | 6.27 | 6.02 | 6.10 | 6.09 | -2.87% | 2,161,691 |
| Sep 2, 2025 | 6.31 | 6.35 | 6.13 | 6.28 | 6.27 | -0.32% | 1,474,607 |
| Sep 1, 2025 | 6.76 | 6.89 | 6.30 | 6.30 | 6.29 | -8.70% | 2,130,826 |
| Aug 29, 2025 | 7.04 | 7.12 | 6.81 | 6.90 | 6.89 | 1.47% | 1,853,622 |
| Aug 28, 2025 | 6.53 | 7.27 | 6.41 | 6.80 | 6.79 | 6.75% | 2,714,359 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.14 | 6.37 | 6.36 | 2.08% | 818,435 |
| Aug 26, 2025 | 6.23 | 6.32 | 6.19 | 6.24 | 6.23 | -0.32% | 11,831,866 |
| Aug 25, 2025 | 6.35 | 6.50 | 6.25 | 6.26 | 6.25 | -0.48% | 1,540,070 |
| Aug 22, 2025 | 6.30 | 6.31 | 6.13 | 6.29 | 6.28 | - | 1,267,157 |
| Aug 21, 2025 | 6.16 | 6.31 | 6.13 | 6.29 | 6.28 | 2.78% | 1,228,953 |
| Aug 20, 2025 | 6.29 | 6.32 | 6.11 | 6.12 | 6.11 | -2.39% | 1,262,946 |
| Aug 19, 2025 | 6.30 | 6.31 | 6.16 | 6.27 | 6.26 | -0.95% | 1,675,803 |
| Aug 18, 2025 | 6.43 | 6.50 | 6.33 | 6.33 | 6.32 | -2.62% | 1,468,814 |
| Aug 15, 2025 | 6.41 | 6.50 | 6.36 | 6.50 | 6.49 | 1.88% | 737,812 |
| Aug 14, 2025 | 6.32 | 6.44 | 6.32 | 6.38 | 6.37 | 1.43% | 1,202,316 |
| Aug 13, 2025 | 6.36 | 6.38 | 6.29 | 6.29 | 6.28 | - | 794,180 |
| Aug 12, 2025 | 6.21 | 6.30 | 6.11 | 6.29 | 6.28 | 1.62% | 1,126,580 |
| Aug 11, 2025 | 6.33 | 6.41 | 6.18 | 6.19 | 6.18 | -2.98% | 1,326,862 |
| Aug 8, 2025 | 6.54 | 6.61 | 6.31 | 6.38 | 6.37 | 1.43% | 2,394,662 |
| Aug 7, 2025 | 6.18 | 6.34 | 6.16 | 6.29 | 6.28 | 0.64% | 1,207,329 |
| Aug 6, 2025 | 6.23 | 6.36 | 6.12 | 6.25 | 6.24 | - | 1,675,786 |
| Aug 5, 2025 | 6.11 | 6.28 | 6.02 | 6.25 | 6.24 | 5.04% | 3,002,526 |
| Aug 4, 2025 | 5.97 | 5.98 | 5.87 | 5.95 | 5.94 | -1.16% | 754,631 |
| Aug 1, 2025 | 6.02 | 6.03 | 5.89 | 6.02 | 6.01 | -0.66% | 1,513,128 |
| Jul 31, 2025 | 6.01 | 6.09 | 5.86 | 6.06 | 6.05 | 1.17% | 1,570,867 |
| Jul 30, 2025 | 5.84 | 6.00 | 5.73 | 5.99 | 5.98 | 2.57% | 1,516,896 |
| Jul 29, 2025 | 5.79 | 5.95 | 5.70 | 5.84 | 5.83 | -0.17% | 1,334,135 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.65 | 5.85 | 5.84 | 4.46% | 1,428,424 |
| Jul 25, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | 5.59 | 2.38% | 939,880 |
| Jul 24, 2025 | 5.56 | 5.66 | 5.46 | 5.47 | 5.46 | 0.92% | 1,869,178 |
| Jul 23, 2025 | 5.43 | 5.50 | 5.12 | 5.42 | 5.41 | -0.73% | 2,706,131 |
| Jul 22, 2025 | 5.39 | 5.46 | 5.25 | 5.46 | 5.45 | 1.30% | 888,671 |
| Jul 21, 2025 | 5.50 | 5.59 | 5.33 | 5.39 | 5.38 | -2.88% | 1,398,031 |