Australia markets closed

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8800+0.0100 (+1.15%)
At close: 03:39PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 20210.92000.93000.90000.90000.900022,685
21 Dec 20210.92000.92500.91500.92000.92004,036
20 Dec 20210.93000.93000.91000.92500.92509,642
17 Dec 20210.93000.93000.91000.93000.93004,472
16 Dec 20210.92000.93000.90000.93000.93007,655
15 Dec 20210.90500.91000.90000.90000.900020,549
14 Dec 20210.92000.92000.90000.90500.905022,118
13 Dec 20210.92000.92000.91500.91500.91507,497
10 Dec 20210.92500.92500.90000.92000.920014,369
09 Dec 20210.94500.94500.91000.92500.925053,602
08 Dec 20210.93000.94000.92000.94000.940040,141
07 Dec 20210.94000.94000.91500.93000.930034,854
06 Dec 20210.91500.94000.91000.92000.920041,379
03 Dec 20210.91000.94500.89500.91000.910030,120
02 Dec 20210.90000.91000.88500.88500.88509,016
01 Dec 20210.90000.90000.90000.90000.9000-
30 Nov 20210.90000.90000.90000.90000.9000-
29 Nov 20210.90000.90000.90000.90000.9000-
26 Nov 20210.90000.90000.90000.90000.9000-
25 Nov 20210.90000.90000.90000.90000.9000-
24 Nov 20210.90000.90000.90000.90000.9000-
23 Nov 20210.90000.90000.90000.90000.9000-
23 Nov 20211:10 Stock split
22 Nov 20210.91000.91000.90000.90000.90005,286
19 Nov 20210.93000.94000.92000.92000.920084,403
18 Nov 20210.90000.93000.90000.93000.930048,464
17 Nov 20210.87000.90000.87000.90000.9000287,767
16 Nov 20210.88000.88000.87000.88000.880025,394
15 Nov 20210.87000.88000.87000.88000.880013,861
12 Nov 20210.89000.89000.87000.87000.870022,935
11 Nov 20210.88000.88000.87000.88000.88002,910
10 Nov 20210.89000.89000.88000.88000.880025,825
09 Nov 20210.89000.89000.88000.88000.880012,589
08 Nov 20210.89000.89000.86000.88000.880054,076
05 Nov 20210.90000.90000.88000.88000.880024,989
04 Nov 20210.89000.90000.89000.89000.890041,043
03 Nov 20210.90000.90000.89000.89000.890019,416
02 Nov 20210.89000.90000.89000.90000.90009,219
01 Nov 20210.90000.91000.89000.89000.890037,684
29 Oct 20210.89000.90000.89000.89000.890010,131
28 Oct 20210.88000.88000.88000.88000.88001,356,874
27 Oct 20210.93000.93000.87000.88000.880046,772
26 Oct 20210.91000.93000.90000.93000.930026,405
25 Oct 20210.90000.93000.89000.93000.930070,769
22 Oct 20210.92000.92000.89000.90000.900041,495
21 Oct 20210.89000.92000.87000.92000.9200158,553
20 Oct 20210.87000.87000.87000.87000.870011,137
19 Oct 20210.87000.88000.86000.86000.860013,887
18 Oct 20210.85000.87000.85000.86000.86003,436
15 Oct 20210.89000.89000.85000.85000.850096,783
14 Oct 20210.90000.90000.88000.88000.880028,648
13 Oct 20210.86000.89000.86000.88000.880023,727
12 Oct 20210.89000.89000.85000.86000.8600233,728
11 Oct 20210.89000.89000.86000.86000.860033,433
08 Oct 20210.87000.89000.87000.89000.890012,422
07 Oct 20210.87000.87000.86000.87000.870049,498
06 Oct 20210.87000.87000.86500.86500.86503,103
05 Oct 20210.89000.90000.85000.86000.860075,861
04 Oct 20210.90000.91000.89000.90000.900020,757
01 Oct 20210.91000.91000.90000.90000.900020,698
30 Sept 20210.90000.90000.89000.90000.90009,830
29 Sept 20210.90000.90000.89000.89000.890041,979
28 Sept 20210.92000.92000.90000.90000.900010,881
27 Sept 20210.91000.91000.90000.90500.905016,756
24 Sept 20210.91000.91000.91000.91000.910017,413
23 Sept 20210.91000.92000.90000.90000.90006,116
22 Sept 20210.90000.92000.89000.91000.910021,910
21 Sept 20210.92000.92000.89000.90000.900056,532
20 Sept 20210.95000.95000.92000.93000.930039,553
17 Sept 20210.96000.96000.93000.94000.94005,316
16 Sept 20210.96000.96000.94000.95000.950054,208
15 Sept 20210.94000.96000.92000.95000.9500334,019
14 Sept 20210.92000.94000.92000.94000.940023,694
13 Sept 20210.92000.94000.91000.94000.940098,115
10 Sept 20210.90000.92000.90000.91000.910084,876
09 Sept 20210.87000.90000.87000.90000.900073,973
08 Sept 20210.87000.89000.87000.89000.890020,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...