News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.7400	0.7500	0.7400	0.7500	0.7500	20,540
19 May 2022	0.7200	0.7400	0.7200	0.7350	0.7350	59,462
18 May 2022	0.7450	0.7450	0.7200	0.7200	0.7200	45,666
17 May 2022	0.7250	0.7300	0.7250	0.7300	0.7300	20,297
16 May 2022	0.7400	0.7400	0.7350	0.7350	0.7350	2,689
13 May 2022	0.7200	0.7400	0.7200	0.7400	0.7400	3,503
12 May 2022	0.7250	0.7350	0.7250	0.7350	0.7350	6,502
11 May 2022	0.7500	0.7500	0.7300	0.7450	0.7450	2,884
10 May 2022	0.7350	0.7400	0.7200	0.7400	0.7400	31,225
09 May 2022	0.7400	0.7550	0.7200	0.7300	0.7300	16,161
06 May 2022	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
05 May 2022	0.7600	0.7600	0.7250	0.7300	0.7300	61,850
04 May 2022	0.7600	0.7600	0.7600	0.7600	0.7600	27
03 May 2022	0.7400	0.7650	0.7350	0.7450	0.7450	8,827
02 May 2022	0.7450	0.7500	0.7400	0.7400	0.7400	39,463
29 Apr 2022	0.7700	0.7700	0.7450	0.7450	0.7450	45,129
28 Apr 2022	0.7500	0.7750	0.7500	0.7750	0.7750	3,040
27 Apr 2022	0.7500	0.7700	0.7500	0.7500	0.7500	14,496
26 Apr 2022	0.7600	0.7600	0.7500	0.7500	0.7500	15,168
22 Apr 2022	0.7700	0.7850	0.7650	0.7750	0.7750	20,582
21 Apr 2022	0.7750	0.7750	0.7600	0.7600	0.7600	24,643
20 Apr 2022	0.8000	0.8000	0.7850	0.7850	0.7850	3,245
19 Apr 2022	0.7900	0.7950	0.7700	0.7950	0.7950	11,470
14 Apr 2022	0.7700	0.7700	0.7600	0.7700	0.7700	43,979
13 Apr 2022	0.7500	0.7700	0.7500	0.7700	0.7700	26,543
12 Apr 2022	0.7650	0.7650	0.7500	0.7500	0.7500	8,528
11 Apr 2022	0.7650	0.7650	0.7500	0.7600	0.7600	35,088
08 Apr 2022	0.7500	0.7900	0.7500	0.7500	0.7500	54,408
07 Apr 2022	0.8000	0.8000	0.7600	0.7600	0.7600	11,047
06 Apr 2022	0.7900	0.7950	0.7900	0.7950	0.7950	26,744
05 Apr 2022	0.7900	0.7900	0.7500	0.7500	0.7500	87,639
04 Apr 2022	0.8100	0.8200	0.7900	0.7900	0.7900	32,241
01 Apr 2022	0.8100	0.8200	0.8000	0.8200	0.8200	11,589
31 Mar 2022	0.7600	0.8000	0.7600	0.8000	0.8000	47,440
30 Mar 2022	0.7300	0.7500	0.7300	0.7500	0.7500	19,997
29 Mar 2022	0.7200	0.7400	0.7200	0.7300	0.7300	21,599
28 Mar 2022	0.7200	0.7200	0.7200	0.7200	0.7200	69,622
25 Mar 2022	0.7200	0.7200	0.7000	0.7000	0.7000	66,061
24 Mar 2022	0.7150	0.7350	0.7150	0.7150	0.7150	33,787
23 Mar 2022	0.7150	0.7300	0.7100	0.7250	0.7250	29,580
22 Mar 2022	0.7300	0.7300	0.7050	0.7050	0.7050	26,802
21 Mar 2022	0.7300	0.7350	0.7250	0.7325	0.7325	33,081
18 Mar 2022	0.7300	0.7300	0.7200	0.7250	0.7250	32,008
17 Mar 2022	0.7300	0.7300	0.7200	0.7300	0.7300	42,441
16 Mar 2022	0.7400	0.7400	0.7300	0.7325	0.7325	33,294
15 Mar 2022	0.7375	0.7375	0.7350	0.7350	0.7350	11,211
14 Mar 2022	0.7250	0.7350	0.7250	0.7300	0.7300	77,507
11 Mar 2022	0.7200	0.7225	0.7150	0.7200	0.7200	18,833
10 Mar 2022	0.7300	0.7300	0.7100	0.7200	0.7200	23,255
09 Mar 2022	0.7100	0.7200	0.7000	0.7100	0.7100	6,051
08 Mar 2022	0.7300	0.7300	0.7000	0.7000	0.7000	424,043
07 Mar 2022	0.7400	0.7450	0.7300	0.7300	0.7300	34,305
04 Mar 2022	0.7500	0.7500	0.7400	0.7400	0.7400	12,534
03 Mar 2022	0.7800	0.7800	0.7400	0.7400	0.7400	17,349
02 Mar 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,411
01 Mar 2022	0.7700	0.7800	0.7450	0.7450	0.7450	45,806
28 Feb 2022	0.7400	0.7700	0.7400	0.7500	0.7500	70,649
25 Feb 2022	0.7650	0.7700	0.7500	0.7650	0.7650	4,640
24 Feb 2022	0.7900	0.7900	0.7100	0.7650	0.7650	69,254
23 Feb 2022	0.8050	0.8100	0.7900	0.7900	0.7900	50,435
22 Feb 2022	0.8100	0.8150	0.8050	0.8050	0.8050	27,678
21 Feb 2022	0.8200	0.8400	0.8050	0.8050	0.8050	69,213
18 Feb 2022	0.8650	0.8650	0.8100	0.8100	0.8100	15,637
17 Feb 2022	0.8700	0.8700	0.8650	0.8700	0.8700	4,548
16 Feb 2022	0.8650	0.8700	0.8000	0.8700	0.8700	92,248
15 Feb 2022	0.8750	0.8750	0.8650	0.8650	0.8650	2,506
14 Feb 2022	0.8750	0.8750	0.8750	0.8750	0.8750	6,876
11 Feb 2022	0.8750	0.8750	0.8650	0.8650	0.8650	2,640
10 Feb 2022	0.8750	0.8900	0.8650	0.8650	0.8650	22,280
09 Feb 2022	0.8750	0.8750	0.8700	0.8750	0.8750	10,457
08 Feb 2022	0.8650	0.8900	0.8650	0.8750	0.8750	5,040,711
07 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8600	20,117
04 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8600	3,065
03 Feb 2022	0.8700	0.8700	0.8550	0.8550	0.8550	13,955
02 Feb 2022	0.8675	0.8700	0.8675	0.8700	0.8700	13,519
01 Feb 2022	0.8600	0.8675	0.8600	0.8675	0.8675	10,002
31 Jan 2022	0.8950	0.8950	0.8550	0.8550	0.8550	7,048
28 Jan 2022	0.8900	0.8900	0.8500	0.8800	0.8800	17,462
27 Jan 2022	0.8750	0.8800	0.8600	0.8700	0.8700	22,128
25 Jan 2022	0.8600	0.8700	0.8600	0.8700	0.8700	42,866
24 Jan 2022	0.8600	0.8850	0.8500	0.8500	0.8500	35,484
21 Jan 2022	0.9000	0.9000	0.8600	0.8600	0.8600	107,027
20 Jan 2022	0.9000	0.9000	0.9000	0.9000	0.9000	68,375
19 Jan 2022	0.9000	0.9000	0.8950	0.9000	0.9000	449,118
18 Jan 2022	0.9000	0.9000	0.8800	0.8950	0.8950	59,349
17 Jan 2022	0.9000	0.9000	0.8750	0.8800	0.8800	37,141
14 Jan 2022	0.8950	0.9000	0.8700	0.9000	0.9000	42,697
13 Jan 2022	0.8900	0.8950	0.8800	0.8800	0.8800	14,881
12 Jan 2022	0.8850	0.8900	0.8700	0.8900	0.8900	17,070
11 Jan 2022	0.8950	0.9000	0.8600	0.8600	0.8600	19,691
10 Jan 2022	0.8950	0.8950	0.8500	0.8550	0.8550	53,571
07 Jan 2022	0.8900	0.9000	0.8900	0.8900	0.8900	14,083
06 Jan 2022	0.9100	0.9100	0.8900	0.8900	0.8900	16,619
05 Jan 2022	0.9000	0.9100	0.8950	0.8950	0.8950	6,415
04 Jan 2022	0.9200	0.9200	0.8950	0.8950	0.8950	16,746
31 Dec 2021	0.9150	0.9200	0.8950	0.8950	0.8950	11,887
30 Dec 2021	0.9200	0.9200	0.9150	0.9150	0.9150	13,735
29 Dec 2021	0.9000	0.9250	0.9000	0.9150	0.9150	31,992
24 Dec 2021	0.9250	0.9250	0.8900	0.9000	0.9000	52,073
23 Dec 2021	0.9250	0.9250	0.9000	0.9100	0.9100	10,487
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7056+0.0008(+0.11%)

OIL112.50+0.29(+0.26%)

GOLD1,831.60-9.60(-0.52%)

BTC-AUD42,698.56+231.81(+0.55%)

News that makes you smarter and richer... For free.

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7056
+0.0008(+0.11%)

OIL
112.50
+0.29(+0.26%)

GOLD
1,831.60
-9.60(-0.52%)

BTC-AUD
42,698.56
+231.81(+0.55%)