Explore inspiring leadership stories with Talent and Yahoo Finance

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7200

+0.0350

(+5.11%)

At close: 02:39PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.6950	0.7200	0.6950	0.7200	0.7200	126,024
23 June 2022	0.6700	0.6850	0.6550	0.6850	0.6850	58,109
22 June 2022	0.6700	0.6850	0.6700	0.6700	0.6700	29,152
21 June 2022	0.6900	0.6950	0.6750	0.6750	0.6750	12,213
20 June 2022	0.7000	0.7000	0.6800	0.6800	0.6800	19,146
17 June 2022	0.6850	0.6900	0.6800	0.6800	0.6800	15,014
16 June 2022	0.7000	0.7000	0.6800	0.6800	0.6800	14,281
15 June 2022	0.7000	0.7100	0.6850	0.7050	0.7050	22,363
14 June 2022	0.7000	0.7000	0.6600	0.7000	0.7000	143,089
10 June 2022	0.7350	0.7350	0.7000	0.7100	0.7100	38,783
09 June 2022	0.7200	0.7200	0.7150	0.7150	0.7150	15,654
08 June 2022	0.7200	0.7200	0.7200	0.7200	0.7200	105
07 June 2022	0.7300	0.7400	0.7200	0.7200	0.7200	28,203
06 June 2022	0.7500	0.7550	0.7300	0.7300	0.7300	7,043
03 June 2022	0.7800	0.7800	0.7500	0.7500	0.7500	28,968
02 June 2022	0.7800	0.7800	0.7600	0.7700	0.7700	41,787
01 June 2022	0.7800	0.7800	0.7800	0.7800	0.7800	55,703
31 May 2022	0.7700	0.7800	0.7600	0.7600	0.7600	2,858
30 May 2022	0.7800	0.7800	0.7700	0.7700	0.7700	20,235
27 May 2022	0.7700	0.7950	0.7700	0.7800	0.7800	59,914
26 May 2022	0.8200	0.8200	0.7550	0.7550	0.7550	24,941
25 May 2022	0.7700	0.7850	0.7300	0.7800	0.7800	53,767
24 May 2022	0.8000	0.8150	0.7750	0.8000	0.8000	104,874
23 May 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
20 May 2022	0.7400	0.7500	0.7400	0.7500	0.7500	20,540
19 May 2022	0.7200	0.7400	0.7200	0.7350	0.7350	59,462
18 May 2022	0.7450	0.7450	0.7200	0.7200	0.7200	45,666
17 May 2022	0.7250	0.7300	0.7250	0.7300	0.7300	20,297
16 May 2022	0.7400	0.7400	0.7350	0.7350	0.7350	2,689
13 May 2022	0.7200	0.7400	0.7200	0.7400	0.7400	3,503
12 May 2022	0.7250	0.7350	0.7250	0.7350	0.7350	6,502
11 May 2022	0.7500	0.7500	0.7300	0.7450	0.7450	2,884
10 May 2022	0.7350	0.7400	0.7200	0.7400	0.7400	31,225
09 May 2022	0.7400	0.7550	0.7200	0.7300	0.7300	16,161
06 May 2022	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
05 May 2022	0.7600	0.7600	0.7250	0.7300	0.7300	61,850
04 May 2022	0.7600	0.7600	0.7600	0.7600	0.7600	27
03 May 2022	0.7400	0.7650	0.7350	0.7450	0.7450	8,827
02 May 2022	0.7450	0.7500	0.7400	0.7400	0.7400	39,463
29 Apr 2022	0.7700	0.7700	0.7450	0.7450	0.7450	45,129
28 Apr 2022	0.7500	0.7750	0.7500	0.7750	0.7750	3,040
27 Apr 2022	0.7500	0.7700	0.7500	0.7500	0.7500	14,496
26 Apr 2022	0.7600	0.7600	0.7500	0.7500	0.7500	15,168
22 Apr 2022	0.7700	0.7850	0.7650	0.7750	0.7750	20,582
21 Apr 2022	0.7750	0.7750	0.7600	0.7600	0.7600	24,643
20 Apr 2022	0.8000	0.8000	0.7850	0.7850	0.7850	3,245
19 Apr 2022	0.7900	0.7950	0.7700	0.7950	0.7950	11,470
14 Apr 2022	0.7700	0.7700	0.7600	0.7700	0.7700	43,979
13 Apr 2022	0.7500	0.7700	0.7500	0.7700	0.7700	26,543
12 Apr 2022	0.7650	0.7650	0.7500	0.7500	0.7500	8,528
11 Apr 2022	0.7650	0.7650	0.7500	0.7600	0.7600	35,088
08 Apr 2022	0.7500	0.7900	0.7500	0.7500	0.7500	54,408
07 Apr 2022	0.8000	0.8000	0.7600	0.7600	0.7600	11,047
06 Apr 2022	0.7900	0.7950	0.7900	0.7950	0.7950	26,744
05 Apr 2022	0.7900	0.7900	0.7500	0.7500	0.7500	87,639
04 Apr 2022	0.8100	0.8200	0.7900	0.7900	0.7900	32,241
01 Apr 2022	0.8100	0.8200	0.8000	0.8200	0.8200	11,589
31 Mar 2022	0.7600	0.8000	0.7600	0.8000	0.8000	47,440
30 Mar 2022	0.7300	0.7500	0.7300	0.7500	0.7500	19,997
29 Mar 2022	0.7200	0.7400	0.7200	0.7300	0.7300	21,599
28 Mar 2022	0.7200	0.7200	0.7200	0.7200	0.7200	69,622
25 Mar 2022	0.7200	0.7200	0.7000	0.7000	0.7000	66,061
24 Mar 2022	0.7150	0.7350	0.7150	0.7150	0.7150	33,787
23 Mar 2022	0.7150	0.7300	0.7100	0.7250	0.7250	29,580
22 Mar 2022	0.7300	0.7300	0.7050	0.7050	0.7050	26,802
21 Mar 2022	0.7300	0.7350	0.7250	0.7325	0.7325	33,081
18 Mar 2022	0.7300	0.7300	0.7200	0.7250	0.7250	32,008
17 Mar 2022	0.7300	0.7300	0.7200	0.7300	0.7300	42,441
16 Mar 2022	0.7400	0.7400	0.7300	0.7325	0.7325	33,294
15 Mar 2022	0.7375	0.7375	0.7350	0.7350	0.7350	11,211
14 Mar 2022	0.7250	0.7350	0.7250	0.7300	0.7300	77,507
11 Mar 2022	0.7200	0.7225	0.7150	0.7200	0.7200	18,833
10 Mar 2022	0.7300	0.7300	0.7100	0.7200	0.7200	23,255
09 Mar 2022	0.7100	0.7200	0.7000	0.7100	0.7100	6,051
08 Mar 2022	0.7300	0.7300	0.7000	0.7000	0.7000	424,043
07 Mar 2022	0.7400	0.7450	0.7300	0.7300	0.7300	34,305
04 Mar 2022	0.7500	0.7500	0.7400	0.7400	0.7400	12,534
03 Mar 2022	0.7800	0.7800	0.7400	0.7400	0.7400	17,349
02 Mar 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,411
01 Mar 2022	0.7700	0.7800	0.7450	0.7450	0.7450	45,806
28 Feb 2022	0.7400	0.7700	0.7400	0.7500	0.7500	70,649
25 Feb 2022	0.7650	0.7700	0.7500	0.7650	0.7650	4,640
24 Feb 2022	0.7900	0.7900	0.7100	0.7650	0.7650	69,254
23 Feb 2022	0.8050	0.8100	0.7900	0.7900	0.7900	50,435
22 Feb 2022	0.8100	0.8150	0.8050	0.8050	0.8050	27,678
21 Feb 2022	0.8200	0.8400	0.8050	0.8050	0.8050	69,213
18 Feb 2022	0.8650	0.8650	0.8100	0.8100	0.8100	15,637
17 Feb 2022	0.8700	0.8700	0.8650	0.8700	0.8700	4,548
16 Feb 2022	0.8650	0.8700	0.8000	0.8700	0.8700	92,248
15 Feb 2022	0.8750	0.8750	0.8650	0.8650	0.8650	2,506
14 Feb 2022	0.8750	0.8750	0.8750	0.8750	0.8750	6,876
11 Feb 2022	0.8750	0.8750	0.8650	0.8650	0.8650	2,640
10 Feb 2022	0.8750	0.8900	0.8650	0.8650	0.8650	22,280
09 Feb 2022	0.8750	0.8750	0.8700	0.8750	0.8750	10,457
08 Feb 2022	0.8650	0.8900	0.8650	0.8750	0.8750	5,040,711
07 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8600	20,117
04 Feb 2022	0.8700	0.8700	0.8600	0.8600	0.8600	3,065
03 Feb 2022	0.8700	0.8700	0.8550	0.8550	0.8550	13,955
02 Feb 2022	0.8675	0.8700	0.8675	0.8700	0.8700	13,519
01 Feb 2022	0.8600	0.8675	0.8600	0.8675	0.8675	10,002
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,867.23-99.75(-0.32%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Good Drinks Australia Limited (GDA.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,867.23
-99.75(-0.32%)