Australia markets closed

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6900-0.0100 (-1.43%)
At close: 12:14PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.72000.72000.69000.69000.690057,046
01 Dec 2022------
30 Nov 20220.72500.72500.72000.72000.720028,135
29 Nov 20220.72000.72500.72000.72000.720040,570
28 Nov 20220.70000.72000.70000.70500.70506,204
25 Nov 20220.70500.71500.70000.71500.71502,261
24 Nov 20220.71500.71500.70000.70000.700010,126
23 Nov 20220.70000.70000.69500.69500.69501,609
22 Nov 20220.72000.72500.69500.71250.712522,582
21 Nov 20220.71000.72500.70000.72500.725043,033
18 Nov 20220.70000.72000.70000.70500.70502,112
17 Nov 20220.71000.72000.71000.72000.720063,162
16 Nov 20220.71000.71000.70500.70500.705036,703
15 Nov 20220.72500.72500.69500.69500.695039,201
14 Nov 20220.70000.72500.70000.72500.725024,317
11 Nov 20220.71000.73000.69500.71500.715033,635
10 Nov 20220.71000.72000.69000.71000.7100105,471
09 Nov 20220.69000.70000.69000.70000.700013,872
08 Nov 20220.71000.72000.68500.68500.685030,762
07 Nov 20220.70000.71000.70000.71000.710043,667
04 Nov 20220.69000.70000.69000.70000.70004,925
03 Nov 20220.68000.69000.68000.68500.685025,418
02 Nov 20220.66000.68000.65000.68000.680079,276
01 Nov 20220.68000.68000.65000.65000.650026,615
31 Oct 20220.69000.69000.67000.67000.670013,264
28 Oct 20220.68000.70000.68000.68000.680052,628
27 Oct 20220.69000.70000.68000.69000.690074,883
26 Oct 20220.70000.70000.69000.69000.690019,397
25 Oct 20220.69000.69000.69000.69000.69007,173
24 Oct 20220.67500.69000.67500.69000.690040,430
21 Oct 20220.69000.69000.67000.67000.670026,627
20 Oct 20220.70000.70000.69000.69000.690034,275
19 Oct 20220.69000.69000.64000.68500.685057,602
18 Oct 20220.68500.69000.68000.68500.685024,225
17 Oct 20220.69000.69000.68500.68500.68503,584
14 Oct 20220.71000.71000.68500.68500.685031,331
13 Oct 20220.70000.70000.69500.69500.695010,000
12 Oct 20220.69500.69500.69500.69500.695020,126
11 Oct 20220.72000.72000.69500.69500.69505,006
10 Oct 20220.70000.72000.69500.72000.720045,254
07 Oct 20220.69500.69500.69500.69500.69508,251
06 Oct 20220.69000.71000.69000.71000.71009,290
05 Oct 20220.70000.70000.68500.69000.690027,111
04 Oct 20220.70000.70000.69750.70000.700042,210
03 Oct 20220.71000.71000.70000.70000.700018,699
30 Sept 20220.73000.73000.73000.73000.730021
29 Sept 20220.70000.73000.70000.73000.730014,990
28 Sept 20220.72000.72000.70000.70000.700053,638
27 Sept 20220.72000.72000.70500.72000.720010,383
26 Sept 20220.72000.72000.70000.72000.720076,124
23 Sept 20220.73000.74000.70500.72000.720045,191
21 Sept 20220.73500.73500.73500.73500.7350739
20 Sept 20220.72000.73500.71000.73500.735039,952
19 Sept 20220.73500.73500.73500.73500.73501
16 Sept 20220.73500.73500.71500.73500.735010,038
15 Sept 20220.71500.71500.71500.71500.7150-
14 Sept 20220.72000.72000.71500.71500.715017,885
13 Sept 20220.75000.75000.74500.74500.745022,579
12 Sept 20220.74500.74500.74000.74500.745029,657
09 Sept 20220.74500.74500.74000.74000.740014,500
08 Sept 20220.73000.73000.72500.73000.73007,223
07 Sept 20220.74000.74000.72000.72500.72505,900
06 Sept 20220.74000.75000.74000.74000.740061,253
05 Sept 20220.70500.72000.70500.71000.71006,920
02 Sept 20220.74000.74000.74000.74000.74001,090
01 Sept 20220.74000.74000.74000.74000.740024
31 Aug 20220.74000.75000.70000.75000.75004,495,224
30 Aug 20220.75000.75000.70000.70000.7000103,810
29 Aug 20220.75000.75000.73500.75000.750010,003
26 Aug 20220.74000.75000.72000.75000.75005,200
25 Aug 20220.74000.74500.74000.74500.745010,469
24 Aug 20220.75000.75000.74000.74000.74003,203
23 Aug 20220.75500.75500.72000.72500.725016,146
22 Aug 20220.76000.77500.75000.75500.755083,950
19 Aug 20220.73000.75000.73000.74500.74502,479
18 Aug 20220.75000.75000.73000.73000.730022,068
17 Aug 20220.75500.75500.75000.75000.750043,644
16 Aug 20220.78500.78500.73500.73500.735010,921
15 Aug 20220.76500.78500.76500.77000.770021,216
12 Aug 20220.75000.79500.74500.74500.745033,721
11 Aug 20220.78000.78000.74000.74000.740041,001
10 Aug 20220.79000.79000.75000.78000.780010,601
09 Aug 20220.76000.80000.76000.80000.80003,899
08 Aug 20220.76000.76000.75500.75500.755010,505
05 Aug 20220.74500.76000.73750.76000.760029,519
04 Aug 20220.77000.77000.74250.74250.74254,189
03 Aug 20220.78000.78000.75000.75000.7500784
02 Aug 20220.78000.78000.75000.77500.775010,975
01 Aug 20220.78000.78000.76000.76000.760063,277
29 July 20220.76500.76500.76500.76500.7650733
28 July 20220.77000.79500.75000.75500.755039,349
27 July 20220.79500.79500.79000.79000.79004,227
26 July 20220.80000.80000.80000.80000.8000-
25 July 20220.78000.80000.77000.80000.800043,278
22 July 20220.75500.78000.75500.76000.760011,230
21 July 20220.75000.75000.75000.75000.750018,358
20 July 20220.74000.75000.74000.75000.750015,846
19 July 20220.74000.74000.70500.74000.740011,094
18 July 20220.69000.74000.67500.74000.740019,704
15 July 20220.68000.69000.68000.69000.69008,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...