Australia markets close in 1 hour 55 minutes

Good Drinks Australia Limited (GDA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3000+0.0100 (+3.45%)
As of 10:32AM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.29500.30000.29500.30000.300040,035
22 May 20240.28000.29000.28000.29000.29004,936
21 May 20240.29000.29000.28000.28000.28005,869
20 May 20240.28000.28000.28000.28000.2800425
17 May 20240.28500.28500.28500.28500.28501,500
16 May 20240.28500.29500.28000.28500.285052,653
15 May 20240.28500.29500.28500.29500.2950101,739
14 May 20240.29000.29000.28500.28500.285079,705
13 May 20240.29000.29000.29000.29000.290030,977
10 May 20240.29000.30000.29000.29250.2925566,095
09 May 20240.30000.31000.29250.30500.3050217,145
08 May 20240.30500.30500.29000.30000.3000132,360
07 May 20240.31500.32000.30000.31000.3100724,112
06 May 20240.30000.31000.30000.31000.31002,021,941
03 May 20240.31000.31500.31000.31500.315062,421
02 May 20240.30000.30000.30000.30000.3000190
01 May 20240.30000.30000.30000.30000.30007,310
30 Apr 20240.30000.30000.30000.30000.300022,001
29 Apr 20240.30000.30000.30000.30000.30001,089
26 Apr 20240.31000.31000.31000.31000.3100-
24 Apr 20240.30500.31000.29500.31000.3100106,971
23 Apr 20240.30500.30500.30500.30500.30502,380
22 Apr 20240.32000.32000.30500.30500.30509,549
19 Apr 20240.31000.32000.31000.32000.320034,355
18 Apr 20240.32500.33000.31000.31000.310097,306
17 Apr 20240.31500.31500.31500.31500.315010,779
16 Apr 20240.32000.32000.31500.31500.315016,344
15 Apr 20240.34000.34000.32000.32500.3250139,694
12 Apr 20240.32500.33500.32500.33000.330049,277
11 Apr 20240.32500.32500.32500.32500.32501,110
10 Apr 20240.33500.34500.33000.33000.3300324,148
09 Apr 20240.33000.33000.33000.33000.330096,555
08 Apr 20240.33000.33000.32000.32000.320017,206
05 Apr 20240.32000.32000.32000.32000.320016,522
04 Apr 20240.31000.32000.31000.32000.320061,981
03 Apr 20240.31000.31000.31000.31000.310021,000
02 Apr 20240.32500.32500.30750.31000.310081,086
28 Mar 20240.32000.32000.32000.32000.320062,794
27 Mar 20240.32000.32500.32000.32500.325025,232
26 Mar 20240.32000.32500.32000.32000.320027,901
25 Mar 20240.33000.33500.33000.33000.3300103,197
22 Mar 20240.33000.34000.33000.33500.335031,077
21 Mar 20240.34000.34000.33000.33000.33001,701
20 Mar 20240.33000.33500.33000.33500.335020,950
19 Mar 20240.34000.34000.33500.33500.33509,839
18 Mar 20240.33500.34000.33500.34000.3400185,751
15 Mar 20240.33000.34000.33000.34000.3400101,067
14 Mar 20240.32500.33500.32000.33500.335067,454
13 Mar 20240.32000.32000.32000.32000.32005,581
12 Mar 20240.32000.32500.32000.32500.32504,857
11 Mar 20240.32000.32500.32000.32000.320045,494
08 Mar 20240.33000.33500.32000.32000.320019,631
07 Mar 20240.33000.33000.33000.33000.330029,930
06 Mar 20240.33500.33500.33000.33000.33005,002
05 Mar 20240.34000.34000.33500.33500.335036,700
04 Mar 20240.35000.35000.34000.34500.345051,928
01 Mar 20240.36000.36000.34500.34500.3450176,155
29 Feb 20240.34500.35500.34000.35500.355031,805
28 Feb 20240.34000.34000.34000.34000.3400131
27 Feb 20240.34500.34500.33000.33500.3350129,405
26 Feb 20240.34500.35500.34500.34500.345045,056
23 Feb 20240.34000.36000.34000.34500.3450106,038
22 Feb 20240.34000.34000.33500.34000.340061,923
21 Feb 20240.36000.36500.33000.33000.3300278,284
20 Feb 20240.37500.38000.36000.36000.3600110,092
19 Feb 20240.37000.37500.37000.37500.375011,750
16 Feb 20240.37500.37500.37500.37500.37505,349
15 Feb 20240.37500.37500.37000.37000.37008,553
14 Feb 20240.37000.37500.37000.37500.375069,014
13 Feb 20240.37500.38000.37500.37500.375061,083
12 Feb 20240.38000.38000.37500.37500.375057,452
09 Feb 20240.37500.38000.37500.37500.3750142,274
08 Feb 20240.37500.38000.37500.38000.380015,346
07 Feb 20240.37500.37500.36000.37000.3700455,651
06 Feb 20240.36000.37000.36000.37000.370024,460
05 Feb 20240.38000.38500.36500.36500.365044,617
02 Feb 20240.38000.38000.37500.37500.375012,956
01 Feb 20240.37500.37500.37500.37500.37504,369
31 Jan 20240.38500.38500.38000.38000.380023,473
30 Jan 20240.40500.40500.38500.38500.385033,891
29 Jan 20240.40500.40500.39500.39500.39505,878
25 Jan 20240.39000.39500.39000.39500.395036,174
24 Jan 20240.42000.42000.40000.40000.4000119,587
23 Jan 20240.42000.42000.42000.42000.4200662
22 Jan 20240.43500.43500.42500.42500.42505,783
19 Jan 20240.43500.43500.42500.42500.42506,013
18 Jan 20240.43500.43500.43500.43500.435099
17 Jan 20240.43000.43000.41500.42000.420092,019
16 Jan 20240.41500.41750.41500.41750.41754,795
15 Jan 20240.41500.41500.41500.41500.41502,000
12 Jan 20240.42000.42000.42000.42000.42002,285
11 Jan 20240.42000.42000.41500.41500.41501,514
10 Jan 20240.41500.43000.41500.42000.420017,122
09 Jan 20240.41500.41500.41500.41500.415010,439
08 Jan 20240.41500.41500.41000.41500.415031,736
05 Jan 20240.43000.43000.41500.41500.41501,671
04 Jan 20240.42000.42000.41500.41500.415058,190
03 Jan 20240.43000.44500.42500.44500.445033,111
02 Jan 20240.44000.44000.42500.43000.43002,330
29 Dec 20230.45000.45000.44000.44000.440045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...