Get our best money-saving hacks and pro tips now

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5500

+0.0050

(+0.92%)

At close: 02:07PM AEDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	-	-	-	-	-	-
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	0.5400	0.5450	0.5400	0.5450	0.5450	5,018
17 Mar 2023	0.5400	0.5500	0.5300	0.5500	0.5500	17,551
16 Mar 2023	0.5500	0.5600	0.5300	0.5600	0.5600	32,567
15 Mar 2023	0.5750	0.5750	0.5400	0.5500	0.5500	2,028
14 Mar 2023	0.5600	0.5750	0.5500	0.5750	0.5750	8,044
13 Mar 2023	0.5800	0.5800	0.5800	0.5800	0.5800	9,990
10 Mar 2023	0.5900	0.5900	0.5800	0.5800	0.5800	35,154
09 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	148
08 Mar 2023	0.5900	0.5900	0.5850	0.5875	0.5875	30,833
07 Mar 2023	0.5900	0.6000	0.5900	0.5900	0.5900	7,415
06 Mar 2023	0.6200	0.6200	0.6000	0.6000	0.6000	39,184
03 Mar 2023	0.6050	0.6100	0.6000	0.6000	0.6000	18,628
02 Mar 2023	0.6200	0.6200	0.5850	0.5850	0.5850	33,468
01 Mar 2023	0.6200	0.6350	0.6200	0.6200	0.6200	18,378
28 Feb 2023	0.6500	0.6500	0.6200	0.6200	0.6200	24,005
27 Feb 2023	0.6300	0.6400	0.6300	0.6400	0.6400	1,140
24 Feb 2023	0.6600	0.6600	0.6350	0.6500	0.6500	20,944
23 Feb 2023	0.6600	0.6600	0.6500	0.6500	0.6500	10,112
22 Feb 2023	0.6400	0.6500	0.6400	0.6500	0.6500	6,315
21 Feb 2023	0.6400	0.6650	0.6400	0.6650	0.6650	24,014
20 Feb 2023	0.6500	0.6500	0.6400	0.6400	0.6400	2,884
17 Feb 2023	0.6500	0.6550	0.6450	0.6500	0.6500	39,582
16 Feb 2023	0.6400	0.6650	0.6400	0.6650	0.6650	14,346
15 Feb 2023	0.6400	0.6650	0.6400	0.6650	0.6650	47,735
14 Feb 2023	0.6600	0.6600	0.6400	0.6500	0.6500	46,638
13 Feb 2023	0.6650	0.6650	0.6650	0.6650	0.6650	21,502
10 Feb 2023	0.6900	0.7050	0.6900	0.6900	0.6900	27,961
09 Feb 2023	0.7000	0.7050	0.7000	0.7050	0.7050	31,566
08 Feb 2023	0.6600	0.7000	0.6600	0.6700	0.6700	54,050
07 Feb 2023	0.6500	0.6650	0.6500	0.6650	0.6650	5,798
06 Feb 2023	0.6600	0.6750	0.6600	0.6750	0.6750	26,454
03 Feb 2023	0.6500	0.6600	0.6500	0.6550	0.6550	2,346
02 Feb 2023	0.6500	0.6600	0.6500	0.6600	0.6600	51,522
01 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6500	11,136
31 Jan 2023	0.6600	0.6600	0.6500	0.6500	0.6500	30,722
30 Jan 2023	0.6650	0.6650	0.6600	0.6600	0.6600	37,745
27 Jan 2023	0.6550	0.6650	0.6500	0.6650	0.6650	31,752
25 Jan 2023	0.6550	0.6600	0.6550	0.6550	0.6550	19,200
24 Jan 2023	0.6600	0.6650	0.6550	0.6650	0.6650	18,271
23 Jan 2023	0.6650	0.6650	0.6550	0.6550	0.6550	51,877
20 Jan 2023	0.6650	0.6650	0.6650	0.6650	0.6650	1,057
19 Jan 2023	0.6700	0.6800	0.6650	0.6650	0.6650	31,282
18 Jan 2023	0.6700	0.6700	0.6700	0.6700	0.6700	8,239
17 Jan 2023	0.6700	0.6800	0.6700	0.6800	0.6800	13,378
16 Jan 2023	0.6700	0.6700	0.6675	0.6700	0.6700	33,504
13 Jan 2023	0.6750	0.6750	0.6650	0.6675	0.6675	85,600
12 Jan 2023	0.6950	0.6950	0.6700	0.6850	0.6850	45,861
11 Jan 2023	0.6950	0.6950	0.6900	0.6900	0.6900	8,447
10 Jan 2023	0.6900	0.6900	0.6900	0.6900	0.6900	12,000
09 Jan 2023	0.6900	0.7000	0.6900	0.7000	0.7000	3,918
06 Jan 2023	0.6800	0.6800	0.6650	0.6650	0.6650	36,992
05 Jan 2023	0.6650	0.6700	0.6650	0.6700	0.6700	9,891
04 Jan 2023	0.6650	0.6700	0.6650	0.6700	0.6700	12,253
03 Jan 2023	0.6650	0.6700	0.6650	0.6650	0.6650	17,736
30 Dec 2022	0.6700	0.6700	0.6650	0.6650	0.6650	6,767
29 Dec 2022	0.6700	0.6700	0.6600	0.6700	0.6700	6,941
28 Dec 2022	0.6700	0.6700	0.6700	0.6700	0.6700	1,748
23 Dec 2022	0.6700	0.6700	0.6700	0.6700	0.6700	78
22 Dec 2022	0.6550	0.6600	0.6550	0.6600	0.6600	6,199
21 Dec 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
20 Dec 2022	0.6700	0.6700	0.6550	0.6550	0.6550	39,330
19 Dec 2022	0.6650	0.6650	0.6600	0.6600	0.6600	11,996
16 Dec 2022	0.6700	0.6700	0.6650	0.6650	0.6650	15,000
15 Dec 2022	0.6650	0.6700	0.6650	0.6700	0.6700	8,019
14 Dec 2022	0.6650	0.6800	0.6650	0.6800	0.6800	17,701
13 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,434
12 Dec 2022	0.6900	0.6900	0.6825	0.6825	0.6825	175
09 Dec 2022	0.6600	0.6800	0.6600	0.6650	0.6650	10,485
08 Dec 2022	0.7050	0.7050	0.6500	0.6550	0.6550	88,130
07 Dec 2022	0.7000	0.7000	0.7000	0.7000	0.7000	6,295
06 Dec 2022	0.7000	0.7000	0.7000	0.7000	0.7000	68,132
05 Dec 2022	0.7000	0.7100	0.7000	0.7100	0.7100	3,001
02 Dec 2022	0.7200	0.7200	0.6900	0.6900	0.6900	57,046
01 Dec 2022	0.7100	0.7200	0.7000	0.7000	0.7000	20,134
30 Nov 2022	0.7250	0.7250	0.7200	0.7200	0.7200	28,135
29 Nov 2022	0.7200	0.7250	0.7200	0.7200	0.7200	40,570
28 Nov 2022	0.7000	0.7200	0.7000	0.7050	0.7050	6,204
25 Nov 2022	0.7050	0.7150	0.7000	0.7150	0.7150	2,261
24 Nov 2022	0.7150	0.7150	0.7000	0.7000	0.7000	10,126
23 Nov 2022	0.7000	0.7000	0.6950	0.6950	0.6950	1,609
22 Nov 2022	0.7200	0.7250	0.6950	0.7125	0.7125	22,582
21 Nov 2022	0.7100	0.7250	0.7000	0.7250	0.7250	43,033
18 Nov 2022	0.7000	0.7200	0.7000	0.7050	0.7050	2,112
17 Nov 2022	0.7100	0.7200	0.7100	0.7200	0.7200	63,162
16 Nov 2022	0.7100	0.7100	0.7050	0.7050	0.7050	36,703
15 Nov 2022	0.7250	0.7250	0.6950	0.6950	0.6950	39,201
14 Nov 2022	0.7000	0.7250	0.7000	0.7250	0.7250	24,317
11 Nov 2022	0.7100	0.7300	0.6950	0.7150	0.7150	33,635
10 Nov 2022	0.7100	0.7200	0.6900	0.7100	0.7100	105,471
09 Nov 2022	0.6900	0.7000	0.6900	0.7000	0.7000	13,872
08 Nov 2022	0.7100	0.7200	0.6850	0.6850	0.6850	30,762
07 Nov 2022	0.7000	0.7100	0.7000	0.7100	0.7100	43,667
04 Nov 2022	0.6900	0.7000	0.6900	0.7000	0.7000	4,925
03 Nov 2022	0.6800	0.6900	0.6800	0.6850	0.6850	25,418
02 Nov 2022	0.6600	0.6800	0.6500	0.6800	0.6800	79,276
01 Nov 2022	0.6800	0.6800	0.6500	0.6500	0.6500	26,615
31 Oct 2022	0.6900	0.6900	0.6700	0.6700	0.6700	13,264
28 Oct 2022	0.6800	0.7000	0.6800	0.6800	0.6800	52,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6657-0.0064(-0.9492%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.58+0.94(+1.39%)

GOLD1,951.40-31.40(-1.58%)

BTC-AUD42,168.82+152.39(+0.36%)

Get our best money-saving hacks and pro tips now

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6657
-0.0064(-0.9492%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.58
+0.94(+1.39%)

GOLD
1,951.40
-31.40(-1.58%)

BTC-AUD
42,168.82
+152.39(+0.36%)