Australia Markets open in 7 hrs 18 mins

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023------
21 Mar 2023------
20 Mar 20230.54000.54500.54000.54500.54505,018
17 Mar 20230.54000.55000.53000.55000.550017,551
16 Mar 20230.55000.56000.53000.56000.560032,567
15 Mar 20230.57500.57500.54000.55000.55002,028
14 Mar 20230.56000.57500.55000.57500.57508,044
13 Mar 20230.58000.58000.58000.58000.58009,990
10 Mar 20230.59000.59000.58000.58000.580035,154
09 Mar 20230.59000.59000.59000.59000.5900148
08 Mar 20230.59000.59000.58500.58750.587530,833
07 Mar 20230.59000.60000.59000.59000.59007,415
06 Mar 20230.62000.62000.60000.60000.600039,184
03 Mar 20230.60500.61000.60000.60000.600018,628
02 Mar 20230.62000.62000.58500.58500.585033,468
01 Mar 20230.62000.63500.62000.62000.620018,378
28 Feb 20230.65000.65000.62000.62000.620024,005
27 Feb 20230.63000.64000.63000.64000.64001,140
24 Feb 20230.66000.66000.63500.65000.650020,944
23 Feb 20230.66000.66000.65000.65000.650010,112
22 Feb 20230.64000.65000.64000.65000.65006,315
21 Feb 20230.64000.66500.64000.66500.665024,014
20 Feb 20230.65000.65000.64000.64000.64002,884
17 Feb 20230.65000.65500.64500.65000.650039,582
16 Feb 20230.64000.66500.64000.66500.665014,346
15 Feb 20230.64000.66500.64000.66500.665047,735
14 Feb 20230.66000.66000.64000.65000.650046,638
13 Feb 20230.66500.66500.66500.66500.665021,502
10 Feb 20230.69000.70500.69000.69000.690027,961
09 Feb 20230.70000.70500.70000.70500.705031,566
08 Feb 20230.66000.70000.66000.67000.670054,050
07 Feb 20230.65000.66500.65000.66500.66505,798
06 Feb 20230.66000.67500.66000.67500.675026,454
03 Feb 20230.65000.66000.65000.65500.65502,346
02 Feb 20230.65000.66000.65000.66000.660051,522
01 Feb 20230.65000.65000.65000.65000.650011,136
31 Jan 20230.66000.66000.65000.65000.650030,722
30 Jan 20230.66500.66500.66000.66000.660037,745
27 Jan 20230.65500.66500.65000.66500.665031,752
25 Jan 20230.65500.66000.65500.65500.655019,200
24 Jan 20230.66000.66500.65500.66500.665018,271
23 Jan 20230.66500.66500.65500.65500.655051,877
20 Jan 20230.66500.66500.66500.66500.66501,057
19 Jan 20230.67000.68000.66500.66500.665031,282
18 Jan 20230.67000.67000.67000.67000.67008,239
17 Jan 20230.67000.68000.67000.68000.680013,378
16 Jan 20230.67000.67000.66750.67000.670033,504
13 Jan 20230.67500.67500.66500.66750.667585,600
12 Jan 20230.69500.69500.67000.68500.685045,861
11 Jan 20230.69500.69500.69000.69000.69008,447
10 Jan 20230.69000.69000.69000.69000.690012,000
09 Jan 20230.69000.70000.69000.70000.70003,918
06 Jan 20230.68000.68000.66500.66500.665036,992
05 Jan 20230.66500.67000.66500.67000.67009,891
04 Jan 20230.66500.67000.66500.67000.670012,253
03 Jan 20230.66500.67000.66500.66500.665017,736
30 Dec 20220.67000.67000.66500.66500.66506,767
29 Dec 20220.67000.67000.66000.67000.67006,941
28 Dec 20220.67000.67000.67000.67000.67001,748
23 Dec 20220.67000.67000.67000.67000.670078
22 Dec 20220.65500.66000.65500.66000.66006,199
21 Dec 20220.65500.65500.65500.65500.6550-
20 Dec 20220.67000.67000.65500.65500.655039,330
19 Dec 20220.66500.66500.66000.66000.660011,996
16 Dec 20220.67000.67000.66500.66500.665015,000
15 Dec 20220.66500.67000.66500.67000.67008,019
14 Dec 20220.66500.68000.66500.68000.680017,701
13 Dec 20220.68000.68000.68000.68000.68001,434
12 Dec 20220.69000.69000.68250.68250.6825175
09 Dec 20220.66000.68000.66000.66500.665010,485
08 Dec 20220.70500.70500.65000.65500.655088,130
07 Dec 20220.70000.70000.70000.70000.70006,295
06 Dec 20220.70000.70000.70000.70000.700068,132
05 Dec 20220.70000.71000.70000.71000.71003,001
02 Dec 20220.72000.72000.69000.69000.690057,046
01 Dec 20220.71000.72000.70000.70000.700020,134
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...