Good Drinks Australia Limited (GDA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 7,072 |
| 14 Oct 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 7,072 |
| 11 Oct 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 17,706 |
| 10 Oct 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 3,068 |
| 09 Oct 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 5,676 |
| 08 Oct 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 9,320 |
| 07 Oct 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 63,135 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.