Australia markets closed

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7500+0.0150 (+2.04%)
At close: 03:51PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.74000.75000.74000.75000.750020,540
19 May 20220.72000.74000.72000.73500.735059,462
18 May 20220.74500.74500.72000.72000.720045,666
17 May 20220.72500.73000.72500.73000.730020,297
16 May 20220.74000.74000.73500.73500.73502,689
13 May 20220.72000.74000.72000.74000.74003,503
12 May 20220.72500.73500.72500.73500.73506,502
11 May 20220.75000.75000.73000.74500.74502,884
10 May 20220.73500.74000.72000.74000.740031,225
09 May 20220.74000.75500.72000.73000.730016,161
06 May 20220.73000.73000.73000.73000.73005,000
05 May 20220.76000.76000.72500.73000.730061,850
04 May 20220.76000.76000.76000.76000.760027
03 May 20220.74000.76500.73500.74500.74508,827
02 May 20220.74500.75000.74000.74000.740039,463
29 Apr 20220.77000.77000.74500.74500.745045,129
28 Apr 20220.75000.77500.75000.77500.77503,040
27 Apr 20220.75000.77000.75000.75000.750014,496
26 Apr 20220.76000.76000.75000.75000.750015,168
22 Apr 20220.77000.78500.76500.77500.775020,582
21 Apr 20220.77500.77500.76000.76000.760024,643
20 Apr 20220.80000.80000.78500.78500.78503,245
19 Apr 20220.79000.79500.77000.79500.795011,470
14 Apr 20220.77000.77000.76000.77000.770043,979
13 Apr 20220.75000.77000.75000.77000.770026,543
12 Apr 20220.76500.76500.75000.75000.75008,528
11 Apr 20220.76500.76500.75000.76000.760035,088
08 Apr 20220.75000.79000.75000.75000.750054,408
07 Apr 20220.80000.80000.76000.76000.760011,047
06 Apr 20220.79000.79500.79000.79500.795026,744
05 Apr 20220.79000.79000.75000.75000.750087,639
04 Apr 20220.81000.82000.79000.79000.790032,241
01 Apr 20220.81000.82000.80000.82000.820011,589
31 Mar 20220.76000.80000.76000.80000.800047,440
30 Mar 20220.73000.75000.73000.75000.750019,997
29 Mar 20220.72000.74000.72000.73000.730021,599
28 Mar 20220.72000.72000.72000.72000.720069,622
25 Mar 20220.72000.72000.70000.70000.700066,061
24 Mar 20220.71500.73500.71500.71500.715033,787
23 Mar 20220.71500.73000.71000.72500.725029,580
22 Mar 20220.73000.73000.70500.70500.705026,802
21 Mar 20220.73000.73500.72500.73250.732533,081
18 Mar 20220.73000.73000.72000.72500.725032,008
17 Mar 20220.73000.73000.72000.73000.730042,441
16 Mar 20220.74000.74000.73000.73250.732533,294
15 Mar 20220.73750.73750.73500.73500.735011,211
14 Mar 20220.72500.73500.72500.73000.730077,507
11 Mar 20220.72000.72250.71500.72000.720018,833
10 Mar 20220.73000.73000.71000.72000.720023,255
09 Mar 20220.71000.72000.70000.71000.71006,051
08 Mar 20220.73000.73000.70000.70000.7000424,043
07 Mar 20220.74000.74500.73000.73000.730034,305
04 Mar 20220.75000.75000.74000.74000.740012,534
03 Mar 20220.78000.78000.74000.74000.740017,349
02 Mar 20220.78000.78000.78000.78000.78001,411
01 Mar 20220.77000.78000.74500.74500.745045,806
28 Feb 20220.74000.77000.74000.75000.750070,649
25 Feb 20220.76500.77000.75000.76500.76504,640
24 Feb 20220.79000.79000.71000.76500.765069,254
23 Feb 20220.80500.81000.79000.79000.790050,435
22 Feb 20220.81000.81500.80500.80500.805027,678
21 Feb 20220.82000.84000.80500.80500.805069,213
18 Feb 20220.86500.86500.81000.81000.810015,637
17 Feb 20220.87000.87000.86500.87000.87004,548
16 Feb 20220.86500.87000.80000.87000.870092,248
15 Feb 20220.87500.87500.86500.86500.86502,506
14 Feb 20220.87500.87500.87500.87500.87506,876
11 Feb 20220.87500.87500.86500.86500.86502,640
10 Feb 20220.87500.89000.86500.86500.865022,280
09 Feb 20220.87500.87500.87000.87500.875010,457
08 Feb 20220.86500.89000.86500.87500.87505,040,711
07 Feb 20220.87000.87000.86000.86000.860020,117
04 Feb 20220.87000.87000.86000.86000.86003,065
03 Feb 20220.87000.87000.85500.85500.855013,955
02 Feb 20220.86750.87000.86750.87000.870013,519
01 Feb 20220.86000.86750.86000.86750.867510,002
31 Jan 20220.89500.89500.85500.85500.85507,048
28 Jan 20220.89000.89000.85000.88000.880017,462
27 Jan 20220.87500.88000.86000.87000.870022,128
25 Jan 20220.86000.87000.86000.87000.870042,866
24 Jan 20220.86000.88500.85000.85000.850035,484
21 Jan 20220.90000.90000.86000.86000.8600107,027
20 Jan 20220.90000.90000.90000.90000.900068,375
19 Jan 20220.90000.90000.89500.90000.9000449,118
18 Jan 20220.90000.90000.88000.89500.895059,349
17 Jan 20220.90000.90000.87500.88000.880037,141
14 Jan 20220.89500.90000.87000.90000.900042,697
13 Jan 20220.89000.89500.88000.88000.880014,881
12 Jan 20220.88500.89000.87000.89000.890017,070
11 Jan 20220.89500.90000.86000.86000.860019,691
10 Jan 20220.89500.89500.85000.85500.855053,571
07 Jan 20220.89000.90000.89000.89000.890014,083
06 Jan 20220.91000.91000.89000.89000.890016,619
05 Jan 20220.90000.91000.89500.89500.89506,415
04 Jan 20220.92000.92000.89500.89500.895016,746
31 Dec 20210.91500.92000.89500.89500.895011,887
30 Dec 20210.92000.92000.91500.91500.915013,735
29 Dec 20210.90000.92500.90000.91500.915031,992
24 Dec 20210.92500.92500.89000.90000.900052,073
23 Dec 20210.92500.92500.90000.91000.910010,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...