Good Drinks Australia Limited (GDA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3000

-0.0050

(-1.64%)

At close: 03:51PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	865
24 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,047
23 Apr 2024	0.3050	0.3150	0.3050	0.3150	0.3150	4,800
22 Apr 2024	0.3100	0.3100	0.3050	0.3050	0.3050	3,119
19 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	480
18 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	26
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.3200	0.3250	0.3150	0.3250	0.3250	40,065
15 Apr 2024	0.3300	0.3300	0.3200	0.3250	0.3250	9,220
12 Apr 2024	0.3250	0.3350	0.3250	0.3300	0.3300	39,191
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.3300	0.3400	0.3250	0.3250	0.3250	15,448
09 Apr 2024	0.3300	0.3300	0.3200	0.3200	0.3200	11,071
08 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
05 Apr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,190
04 Apr 2024	0.3150	0.3200	0.3150	0.3200	0.3200	3,694
03 Apr 2024	0.3150	0.3150	0.3100	0.3100	0.3100	5,500
02 Apr 2024	0.3200	0.3200	0.3150	0.3150	0.3150	12,859
28 Mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,950
27 Mar 2024	0.3350	0.3350	0.3250	0.3250	0.3250	19,327
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	18,213
22 Mar 2024	0.3375	0.3375	0.3375	0.3375	0.3375	32,800
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	210
20 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,303
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.3350	8,154
15 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	12,469
14 Mar 2024	0.3200	0.3350	0.3200	0.3350	0.3350	22,282
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,400
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.3300	0.3350	0.3200	0.3200	0.3200	18,928
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	1,715
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.3500	0.3500	0.3350	0.3350	0.3350	15,788
01 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,100
29 Feb 2024	0.3500	0.3550	0.3475	0.3500	0.3500	13,385
28 Feb 2024	0.3500	0.3500	0.3350	0.3400	0.3400	10,819
27 Feb 2024	0.3400	0.3400	0.3300	0.3350	0.3350	19,104
26 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
23 Feb 2024	0.3400	0.3550	0.3400	0.3500	0.3500	31,084
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.3600	0.3600	0.3300	0.3500	0.3500	3,994
20 Feb 2024	0.3800	0.3800	0.3650	0.3650	0.3650	35,456
19 Feb 2024	0.3750	0.3750	0.3700	0.3750	0.3750	12,940
16 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
15 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3700	7,428
14 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	14,452
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
06 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	2,000
05 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	8,134
02 Feb 2024	0.3800	0.3800	0.3750	0.3750	0.3750	7,600
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.4000	0.4000	0.3850	0.3850	0.3850	8,822
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	528
24 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	15,374
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	635
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.4400	0.4400	0.4150	0.4150	0.4150	1,718
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.4200	0.4200	0.4150	0.4200	0.4200	13,975
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.4150	0.4150	0.4100	0.4150	0.4150	14,592
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.4200	0.4200	0.4150	0.4150	0.4150	10,719
03 Jan 2024	0.4250	0.4450	0.4250	0.4450	0.4450	5,334
02 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,313
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	3,600
27 Dec 2023	0.4400	0.4500	0.4300	0.4500	0.4500	400
22 Dec 2023	0.4450	0.4450	0.4350	0.4350	0.4350	11,054
21 Dec 2023	0.4400	0.4450	0.4300	0.4450	0.4450	16,108
20 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	8,128
19 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	90
18 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	130
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	3,800
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	4,800
05 Dec 2023	0.5200	0.5200	0.5050	0.5100	0.5100	2,749
04 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	490
01 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	10
30 Nov 2023	0.5250	0.5250	0.5200	0.5250	0.5250	71
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,320.91+914.54(+0.95%)

Good Drinks Australia Limited (GDA.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,320.91
+914.54(+0.95%)