News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.7200	0.7200	0.6900	0.6900	0.6900	57,046
01 Dec 2022	-	-	-	-	-	-
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
27 Oct 2022	0.6900	0.7000	0.6800	0.6900	0.6900	74,883
26 Oct 2022	0.7000	0.7000	0.6900	0.6900	0.6900	19,397
25 Oct 2022	0.6900	0.6900	0.6900	0.6900	0.6900	7,173
24 Oct 2022	0.6750	0.6900	0.6750	0.6900	0.6900	40,430
21 Oct 2022	0.6900	0.6900	0.6700	0.6700	0.6700	26,627
20 Oct 2022	0.7000	0.7000	0.6900	0.6900	0.6900	34,275
19 Oct 2022	0.6900	0.6900	0.6400	0.6850	0.6850	57,602
18 Oct 2022	0.6850	0.6900	0.6800	0.6850	0.6850	24,225
17 Oct 2022	0.6900	0.6900	0.6850	0.6850	0.6850	3,584
14 Oct 2022	0.7100	0.7100	0.6850	0.6850	0.6850	31,331
13 Oct 2022	0.7000	0.7000	0.6950	0.6950	0.6950	10,000
12 Oct 2022	0.6950	0.6950	0.6950	0.6950	0.6950	20,126
11 Oct 2022	0.7200	0.7200	0.6950	0.6950	0.6950	5,006
10 Oct 2022	0.7000	0.7200	0.6950	0.7200	0.7200	45,254
07 Oct 2022	0.6950	0.6950	0.6950	0.6950	0.6950	8,251
06 Oct 2022	0.6900	0.7100	0.6900	0.7100	0.7100	9,290
05 Oct 2022	0.7000	0.7000	0.6850	0.6900	0.6900	27,111
04 Oct 2022	0.7000	0.7000	0.6975	0.7000	0.7000	42,210
03 Oct 2022	0.7100	0.7100	0.7000	0.7000	0.7000	18,699
30 Sept 2022	0.7300	0.7300	0.7300	0.7300	0.7300	21
29 Sept 2022	0.7000	0.7300	0.7000	0.7300	0.7300	14,990
28 Sept 2022	0.7200	0.7200	0.7000	0.7000	0.7000	53,638
27 Sept 2022	0.7200	0.7200	0.7050	0.7200	0.7200	10,383
26 Sept 2022	0.7200	0.7200	0.7000	0.7200	0.7200	76,124
23 Sept 2022	0.7300	0.7400	0.7050	0.7200	0.7200	45,191
21 Sept 2022	0.7350	0.7350	0.7350	0.7350	0.7350	739
20 Sept 2022	0.7200	0.7350	0.7100	0.7350	0.7350	39,952
19 Sept 2022	0.7350	0.7350	0.7350	0.7350	0.7350	1
16 Sept 2022	0.7350	0.7350	0.7150	0.7350	0.7350	10,038
15 Sept 2022	0.7150	0.7150	0.7150	0.7150	0.7150	-
14 Sept 2022	0.7200	0.7200	0.7150	0.7150	0.7150	17,885
13 Sept 2022	0.7500	0.7500	0.7450	0.7450	0.7450	22,579
12 Sept 2022	0.7450	0.7450	0.7400	0.7450	0.7450	29,657
09 Sept 2022	0.7450	0.7450	0.7400	0.7400	0.7400	14,500
08 Sept 2022	0.7300	0.7300	0.7250	0.7300	0.7300	7,223
07 Sept 2022	0.7400	0.7400	0.7200	0.7250	0.7250	5,900
06 Sept 2022	0.7400	0.7500	0.7400	0.7400	0.7400	61,253
05 Sept 2022	0.7050	0.7200	0.7050	0.7100	0.7100	6,920
02 Sept 2022	0.7400	0.7400	0.7400	0.7400	0.7400	1,090
01 Sept 2022	0.7400	0.7400	0.7400	0.7400	0.7400	24
31 Aug 2022	0.7400	0.7500	0.7000	0.7500	0.7500	4,495,224
30 Aug 2022	0.7500	0.7500	0.7000	0.7000	0.7000	103,810
29 Aug 2022	0.7500	0.7500	0.7350	0.7500	0.7500	10,003
26 Aug 2022	0.7400	0.7500	0.7200	0.7500	0.7500	5,200
25 Aug 2022	0.7400	0.7450	0.7400	0.7450	0.7450	10,469
24 Aug 2022	0.7500	0.7500	0.7400	0.7400	0.7400	3,203
23 Aug 2022	0.7550	0.7550	0.7200	0.7250	0.7250	16,146
22 Aug 2022	0.7600	0.7750	0.7500	0.7550	0.7550	83,950
19 Aug 2022	0.7300	0.7500	0.7300	0.7450	0.7450	2,479
18 Aug 2022	0.7500	0.7500	0.7300	0.7300	0.7300	22,068
17 Aug 2022	0.7550	0.7550	0.7500	0.7500	0.7500	43,644
16 Aug 2022	0.7850	0.7850	0.7350	0.7350	0.7350	10,921
15 Aug 2022	0.7650	0.7850	0.7650	0.7700	0.7700	21,216
12 Aug 2022	0.7500	0.7950	0.7450	0.7450	0.7450	33,721
11 Aug 2022	0.7800	0.7800	0.7400	0.7400	0.7400	41,001
10 Aug 2022	0.7900	0.7900	0.7500	0.7800	0.7800	10,601
09 Aug 2022	0.7600	0.8000	0.7600	0.8000	0.8000	3,899
08 Aug 2022	0.7600	0.7600	0.7550	0.7550	0.7550	10,505
05 Aug 2022	0.7450	0.7600	0.7375	0.7600	0.7600	29,519
04 Aug 2022	0.7700	0.7700	0.7425	0.7425	0.7425	4,189
03 Aug 2022	0.7800	0.7800	0.7500	0.7500	0.7500	784
02 Aug 2022	0.7800	0.7800	0.7500	0.7750	0.7750	10,975
01 Aug 2022	0.7800	0.7800	0.7600	0.7600	0.7600	63,277
29 July 2022	0.7650	0.7650	0.7650	0.7650	0.7650	733
28 July 2022	0.7700	0.7950	0.7500	0.7550	0.7550	39,349
27 July 2022	0.7950	0.7950	0.7900	0.7900	0.7900	4,227
26 July 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
25 July 2022	0.7800	0.8000	0.7700	0.8000	0.8000	43,278
22 July 2022	0.7550	0.7800	0.7550	0.7600	0.7600	11,230
21 July 2022	0.7500	0.7500	0.7500	0.7500	0.7500	18,358
20 July 2022	0.7400	0.7500	0.7400	0.7500	0.7500	15,846
19 July 2022	0.7400	0.7400	0.7050	0.7400	0.7400	11,094
18 July 2022	0.6900	0.7400	0.6750	0.7400	0.7400	19,704
15 July 2022	0.6800	0.6900	0.6800	0.6900	0.6900	8,730
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6815-0.0002(-0.02%)

OIL80.17-1.05(-1.29%)

GOLD1,812.40-2.80(-0.15%)

BTC-AUD24,936.68-101.95(-0.41%)

News that makes you smarter and richer... For free.

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6815
-0.0002(-0.02%)

OIL
80.17
-1.05(-1.29%)

GOLD
1,812.40
-2.80(-0.15%)

BTC-AUD
24,936.68
-101.95(-0.41%)