Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2600

-0.0100

(-3.70%)

At close: 04:15PM AEDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.2600	0.2600	0.2600	0.2600	0.2600	30,845
03 Oct 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
02 Oct 2024	0.2600	0.2750	0.2600	0.2750	0.2750	42,904
01 Oct 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
30 Sept 2024	0.2650	0.2650	0.2650	0.2650	0.2650	38
27 Sept 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
26 Sept 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,082
25 Sept 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
24 Sept 2024	0.2650	0.2650	0.2550	0.2550	0.2550	21,608
23 Sept 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,114
20 Sept 2024	0.2600	0.2650	0.2600	0.2650	0.2650	22,177
19 Sept 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
18 Sept 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
17 Sept 2024	0.2900	0.2900	0.2700	0.2700	0.2700	12,877
16 Sept 2024	0.2650	0.2850	0.2650	0.2850	0.2850	5,498
13 Sept 2024	0.2750	0.2800	0.2650	0.2650	0.2650	78,034
12 Sept 2024	0.2750	0.2850	0.2750	0.2850	0.2850	3,717
11 Sept 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
10 Sept 2024	0.2650	0.2800	0.2650	0.2750	0.2750	51,383
09 Sept 2024	0.2800	0.2900	0.2750	0.2900	0.2900	32,475
06 Sept 2024	0.2750	0.2850	0.2750	0.2850	0.2850	46,770
05 Sept 2024	0.2600	0.2800	0.2600	0.2800	0.2800	8,754
04 Sept 2024	0.2650	0.2800	0.2650	0.2800	0.2800	56,581
03 Sept 2024	0.2650	0.2700	0.2650	0.2650	0.2650	12,664
02 Sept 2024	0.2850	0.2850	0.2850	0.2850	0.2850	29,225
30 Aug 2024	0.2650	0.2700	0.2600	0.2600	0.2600	133,576
29 Aug 2024	0.2700	0.2700	0.2650	0.2650	0.2650	3,693
28 Aug 2024	0.2900	0.2900	0.2700	0.2700	0.2700	50,167
27 Aug 2024	0.2650	0.2950	0.2600	0.2950	0.2950	36,349
26 Aug 2024	0.2900	0.2900	0.2600	0.2600	0.2600	132,777
23 Aug 2024	0.2800	0.2900	0.2750	0.2900	0.2900	78,684
22 Aug 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,455
21 Aug 2024	0.2700	0.2800	0.2700	0.2800	0.2800	65,887
20 Aug 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100,658
19 Aug 2024	0.2750	0.2750	0.2650	0.2700	0.2700	10,769
16 Aug 2024	0.2650	0.2800	0.2650	0.2800	0.2800	63,346
15 Aug 2024	0.2800	0.2800	0.2700	0.2700	0.2700	18,265
14 Aug 2024	0.2850	0.2850	0.2750	0.2750	0.2750	106,226
13 Aug 2024	0.2900	0.2900	0.2800	0.2800	0.2800	92,481
12 Aug 2024	0.2900	0.2900	0.2800	0.2800	0.2800	53,713
09 Aug 2024	0.2800	0.2900	0.2800	0.2900	0.2900	36,520
08 Aug 2024	0.2700	0.2950	0.2700	0.2950	0.2950	7,036
07 Aug 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,000
06 Aug 2024	0.2500	0.2600	0.2500	0.2600	0.2600	28,219
05 Aug 2024	0.2500	0.2500	0.2500	0.2500	0.2500	26,677
02 Aug 2024	0.2600	0.2600	0.2600	0.2600	0.2600	121,409
01 Aug 2024	0.2600	0.2600	0.2600	0.2600	0.2600	113,985
31 July 2024	0.2600	0.2650	0.2600	0.2650	0.2650	127,045
30 July 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
29 July 2024	0.2700	0.2700	0.2600	0.2700	0.2700	72,219
26 July 2024	0.2800	0.2800	0.2650	0.2650	0.2650	5,439
25 July 2024	0.2700	0.2800	0.2700	0.2750	0.2750	38,981
24 July 2024	0.2800	0.2800	0.2700	0.2700	0.2700	17,613
23 July 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,589
22 July 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
19 July 2024	0.2800	0.2800	0.2800	0.2800	0.2800	963
18 July 2024	0.2850	0.2850	0.2800	0.2800	0.2800	36,238
17 July 2024	0.3000	0.3000	0.2850	0.2850	0.2850	33,161
16 July 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
15 July 2024	0.3050	0.3050	0.2950	0.2950	0.2950	58,273
12 July 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,153
11 July 2024	0.3100	0.3100	0.3050	0.3050	0.3050	81,640
10 July 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,138
09 July 2024	0.2900	0.3000	0.2900	0.3000	0.3000	3,994,065
08 July 2024	0.2800	0.2850	0.2800	0.2850	0.2850	49,381
05 July 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
04 July 2024	0.2650	0.2650	0.2650	0.2650	0.2650	9,094
03 July 2024	0.2600	0.2750	0.2600	0.2650	0.2650	29,944
02 July 2024	0.2600	0.2600	0.2600	0.2600	0.2600	40,000
01 July 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
28 June 2024	0.2700	0.2700	0.2600	0.2600	0.2600	86,684
27 June 2024	0.2600	0.2650	0.2600	0.2600	0.2600	218,984
26 June 2024	0.2800	0.2800	0.2600	0.2600	0.2600	155,911
25 June 2024	0.2900	0.2900	0.2800	0.2800	0.2800	92,911
24 June 2024	0.2900	0.2900	0.2850	0.2900	0.2900	61,822
21 June 2024	0.2750	0.2850	0.2750	0.2850	0.2850	78,061
20 June 2024	0.2800	0.2800	0.2750	0.2750	0.2750	19,735
19 June 2024	0.2850	0.2850	0.2800	0.2800	0.2800	62,162
18 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	268,099
17 June 2024	0.2800	0.2800	0.2800	0.2800	0.2800	42,266
14 June 2024	0.2850	0.2850	0.2850	0.2850	0.2850	29,853
13 June 2024	0.2900	0.2900	0.2850	0.2850	0.2850	174,627
12 June 2024	0.2900	0.2900	0.2900	0.2900	0.2900	9,453
11 June 2024	0.3000	0.3100	0.2950	0.2950	0.2950	45,995
07 June 2024	0.3200	0.3200	0.3100	0.3150	0.3150	95,245
06 June 2024	0.3350	0.3350	0.3200	0.3200	0.3200	35,397
05 June 2024	0.3350	0.3350	0.3200	0.3200	0.3200	2,623
04 June 2024	0.3200	0.3350	0.3200	0.3350	0.3350	31,542
03 June 2024	0.3250	0.3250	0.3100	0.3200	0.3200	45,741
31 May 2024	0.3175	0.3250	0.3175	0.3250	0.3250	52,662
30 May 2024	0.3150	0.3175	0.3150	0.3175	0.3175	10,380
29 May 2024	0.3000	0.3100	0.3000	0.3100	0.3100	40,917
28 May 2024	0.3100	0.3100	0.3000	0.3000	0.3000	17,230
27 May 2024	0.3050	0.3050	0.3050	0.3050	0.3050	6,511
24 May 2024	0.3100	0.3200	0.3050	0.3200	0.3200	47,171
23 May 2024	0.2950	0.3000	0.2950	0.3000	0.3000	42,001
22 May 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,936
21 May 2024	0.2900	0.2900	0.2800	0.2800	0.2800	5,869
20 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	425
17 May 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,964.59-286.94(-0.31%)

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,964.59
-286.94(-0.31%)