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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Dec 2021	0.9200	0.9300	0.9000	0.9000	0.9000	22,685
21 Dec 2021	0.9200	0.9250	0.9150	0.9200	0.9200	4,036
20 Dec 2021	0.9300	0.9300	0.9100	0.9250	0.9250	9,642
17 Dec 2021	0.9300	0.9300	0.9100	0.9300	0.9300	4,472
16 Dec 2021	0.9200	0.9300	0.9000	0.9300	0.9300	7,655
15 Dec 2021	0.9050	0.9100	0.9000	0.9000	0.9000	20,549
14 Dec 2021	0.9200	0.9200	0.9000	0.9050	0.9050	22,118
13 Dec 2021	0.9200	0.9200	0.9150	0.9150	0.9150	7,497
10 Dec 2021	0.9250	0.9250	0.9000	0.9200	0.9200	14,369
09 Dec 2021	0.9450	0.9450	0.9100	0.9250	0.9250	53,602
08 Dec 2021	0.9300	0.9400	0.9200	0.9400	0.9400	40,141
07 Dec 2021	0.9400	0.9400	0.9150	0.9300	0.9300	34,854
06 Dec 2021	0.9150	0.9400	0.9100	0.9200	0.9200	41,379
03 Dec 2021	0.9100	0.9450	0.8950	0.9100	0.9100	30,120
02 Dec 2021	0.9000	0.9100	0.8850	0.8850	0.8850	9,016
01 Dec 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
30 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
29 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
26 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
25 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
24 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
23 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
23 Nov 2021	1:10 Stock split
22 Nov 2021	0.9100	0.9100	0.9000	0.9000	0.9000	5,286
19 Nov 2021	0.9300	0.9400	0.9200	0.9200	0.9200	84,403
18 Nov 2021	0.9000	0.9300	0.9000	0.9300	0.9300	48,464
17 Nov 2021	0.8700	0.9000	0.8700	0.9000	0.9000	287,767
16 Nov 2021	0.8800	0.8800	0.8700	0.8800	0.8800	25,394
15 Nov 2021	0.8700	0.8800	0.8700	0.8800	0.8800	13,861
12 Nov 2021	0.8900	0.8900	0.8700	0.8700	0.8700	22,935
11 Nov 2021	0.8800	0.8800	0.8700	0.8800	0.8800	2,910
10 Nov 2021	0.8900	0.8900	0.8800	0.8800	0.8800	25,825
09 Nov 2021	0.8900	0.8900	0.8800	0.8800	0.8800	12,589
08 Nov 2021	0.8900	0.8900	0.8600	0.8800	0.8800	54,076
05 Nov 2021	0.9000	0.9000	0.8800	0.8800	0.8800	24,989
04 Nov 2021	0.8900	0.9000	0.8900	0.8900	0.8900	41,043
03 Nov 2021	0.9000	0.9000	0.8900	0.8900	0.8900	19,416
02 Nov 2021	0.8900	0.9000	0.8900	0.9000	0.9000	9,219
01 Nov 2021	0.9000	0.9100	0.8900	0.8900	0.8900	37,684
29 Oct 2021	0.8900	0.9000	0.8900	0.8900	0.8900	10,131
28 Oct 2021	0.8800	0.8800	0.8800	0.8800	0.8800	1,356,874
27 Oct 2021	0.9300	0.9300	0.8700	0.8800	0.8800	46,772
26 Oct 2021	0.9100	0.9300	0.9000	0.9300	0.9300	26,405
25 Oct 2021	0.9000	0.9300	0.8900	0.9300	0.9300	70,769
22 Oct 2021	0.9200	0.9200	0.8900	0.9000	0.9000	41,495
21 Oct 2021	0.8900	0.9200	0.8700	0.9200	0.9200	158,553
20 Oct 2021	0.8700	0.8700	0.8700	0.8700	0.8700	11,137
19 Oct 2021	0.8700	0.8800	0.8600	0.8600	0.8600	13,887
18 Oct 2021	0.8500	0.8700	0.8500	0.8600	0.8600	3,436
15 Oct 2021	0.8900	0.8900	0.8500	0.8500	0.8500	96,783
14 Oct 2021	0.9000	0.9000	0.8800	0.8800	0.8800	28,648
13 Oct 2021	0.8600	0.8900	0.8600	0.8800	0.8800	23,727
12 Oct 2021	0.8900	0.8900	0.8500	0.8600	0.8600	233,728
11 Oct 2021	0.8900	0.8900	0.8600	0.8600	0.8600	33,433
08 Oct 2021	0.8700	0.8900	0.8700	0.8900	0.8900	12,422
07 Oct 2021	0.8700	0.8700	0.8600	0.8700	0.8700	49,498
06 Oct 2021	0.8700	0.8700	0.8650	0.8650	0.8650	3,103
05 Oct 2021	0.8900	0.9000	0.8500	0.8600	0.8600	75,861
04 Oct 2021	0.9000	0.9100	0.8900	0.9000	0.9000	20,757
01 Oct 2021	0.9100	0.9100	0.9000	0.9000	0.9000	20,698
30 Sept 2021	0.9000	0.9000	0.8900	0.9000	0.9000	9,830
29 Sept 2021	0.9000	0.9000	0.8900	0.8900	0.8900	41,979
28 Sept 2021	0.9200	0.9200	0.9000	0.9000	0.9000	10,881
27 Sept 2021	0.9100	0.9100	0.9000	0.9050	0.9050	16,756
24 Sept 2021	0.9100	0.9100	0.9100	0.9100	0.9100	17,413
23 Sept 2021	0.9100	0.9200	0.9000	0.9000	0.9000	6,116
22 Sept 2021	0.9000	0.9200	0.8900	0.9100	0.9100	21,910
21 Sept 2021	0.9200	0.9200	0.8900	0.9000	0.9000	56,532
20 Sept 2021	0.9500	0.9500	0.9200	0.9300	0.9300	39,553
17 Sept 2021	0.9600	0.9600	0.9300	0.9400	0.9400	5,316
16 Sept 2021	0.9600	0.9600	0.9400	0.9500	0.9500	54,208
15 Sept 2021	0.9400	0.9600	0.9200	0.9500	0.9500	334,019
14 Sept 2021	0.9200	0.9400	0.9200	0.9400	0.9400	23,694
13 Sept 2021	0.9200	0.9400	0.9100	0.9400	0.9400	98,115
10 Sept 2021	0.9000	0.9200	0.9000	0.9100	0.9100	84,876
09 Sept 2021	0.8700	0.9000	0.8700	0.9000	0.9000	73,973
08 Sept 2021	0.8700	0.8900	0.8700	0.8900	0.8900	20,223
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.6998-0.0036(-0.51%)

OIL87.85+1.24(+1.43%)

GOLD1,785.40-9.60(-0.53%)

BTC-AUD53,081.95+675.42(+1.29%)

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.6998
-0.0036(-0.51%)

OIL
87.85
+1.24(+1.43%)

GOLD
1,785.40
-9.60(-0.53%)

BTC-AUD
53,081.95
+675.42(+1.29%)