GDI Property Group (ASX:GDI)
Australia
· Delayed Price · Currency is AUD 0.6700
-0.0100 (-1.47%)
Sep 26, 2025, 4:10 PM AEST
GDI Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 705,953 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 327,238 |
| Sep 24, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | 1,096,178 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 1,988,243 |
| Sep 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 278,446 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 1,356,479 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 854,199 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -0.72% | 820,097 |
| Sep 16, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.73% | 311,141 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 491,687 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.44% | 330,237 |
| Sep 11, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 295,994 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 532,075 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,330,960 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 61,713 |
| Sep 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 1,467 |
| Sep 5, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 467,376 |
| Sep 4, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 591,765 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,362,308 |
| Sep 2, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.74% | 1,091,323 |
| Sep 1, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.46% | 1,139,406 |
| 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 |