Australia markets closed

Global Data Centre Group (GDC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.2600-0.0100 (-0.44%)
At close: 03:55PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.30002.30002.25002.26002.260014,373
23 Apr 20242.30002.31002.27002.27002.270012,271
22 Apr 20242.33502.37002.29002.29002.29007,539
19 Apr 20242.28002.29002.24002.28002.28004,749
18 Apr 20242.31002.31002.29002.29002.2900478
17 Apr 20242.30002.34502.30002.30002.30001,442
16 Apr 2024------
15 Apr 20242.31002.31002.31002.31002.3100596
12 Apr 2024------
11 Apr 20242.30002.32002.25002.27002.27009,640
10 Apr 20242.34002.34002.33002.34002.34002,520
09 Apr 20242.35002.36002.34002.35002.35006,568
08 Apr 20242.37002.38002.35002.36002.36006,278
05 Apr 20242.28002.35002.28002.35002.35001,791
04 Apr 20242.27002.35002.27002.34002.34008,579
03 Apr 20242.27002.31002.27002.30002.300018,147
02 Apr 20242.32002.32002.24002.27002.27005,888
28 Mar 20242.33002.40002.21002.28002.280015,652
27 Mar 20242.27002.34002.27002.33002.33003,003
26 Mar 20242.23002.28002.23002.28002.28003,375
25 Mar 20242.21002.23002.20002.22002.22003,118
22 Mar 20242.16002.22002.16002.21002.21004,312
21 Mar 20242.14002.20002.14002.17002.17003,861
20 Mar 20242.16002.17002.15002.17002.17002,236
19 Mar 20242.07002.11002.07002.11002.1100856
18 Mar 20242.15002.16002.12002.12002.12003,261
15 Mar 20242.12002.12002.12002.12002.1200563
14 Mar 20242.18002.18002.15002.17002.17009,487
13 Mar 20242.15002.19002.13002.16002.16006,430
12 Mar 20242.18002.18002.15002.15002.15003,882
11 Mar 20242.17002.19002.17002.19002.19001,376
08 Mar 20242.11002.16002.11002.15002.15007,000
07 Mar 20242.10002.10002.05002.08002.08004,498
06 Mar 20242.13502.13502.08002.08002.08001,367
05 Mar 20242.14002.16002.13002.16002.16004,166
04 Mar 20242.18502.19002.15002.15002.15003,320
01 Mar 20242.21002.21002.15002.15002.15006,306
29 Feb 20242.10002.23002.10002.16002.160024,701
28 Feb 20242.01002.09001.99002.08002.080017,740
27 Feb 2024------
26 Feb 20241.98502.00001.94501.98001.98005,093
23 Feb 20242.09002.10002.03002.04002.040011,849
22 Feb 20242.08002.08002.08002.08002.08001,126
21 Feb 20242.05002.06002.02002.05002.05005,411
20 Feb 20242.09002.10002.03002.06002.060031,432
19 Feb 20242.01002.07002.01002.02002.02009,533
16 Feb 20242.01002.02001.99502.00002.00008,715
15 Feb 20241.98001.98501.97501.97501.97503,608
14 Feb 20241.97501.98001.97001.98001.98002,463
13 Feb 2024------
12 Feb 20241.99502.01001.99502.01002.01003,439
09 Feb 20241.98501.99001.97501.98001.98008,985
08 Feb 20242.00002.01001.98002.00002.00009,609
07 Feb 20242.02002.03001.99001.99001.99008,490
06 Feb 20241.99002.02001.98502.01002.01004,782
05 Feb 20241.96501.98501.95501.98501.98506,790
02 Feb 20241.98501.99501.98501.99501.99503,502
01 Feb 20241.95501.96001.95001.96001.96001,386
31 Jan 20241.95001.98001.95001.97501.97505,646
30 Jan 20241.93501.95001.93501.95001.95004,594
29 Jan 20241.94501.94501.94501.94501.9450676
25 Jan 2024------
24 Jan 20241.95501.96501.95501.96501.96502,912
23 Jan 20241.99001.99001.97001.97501.97501,415
22 Jan 20241.98001.98001.97001.98001.98002,924
19 Jan 20241.99001.99001.96501.97501.97506,326
18 Jan 20241.98001.99001.97001.98001.98004,689
17 Jan 20241.99001.99501.99001.99501.9950632
16 Jan 2024------
15 Jan 20241.97001.98501.95501.98501.98508,159
12 Jan 2024------
11 Jan 20241.98001.98001.98001.98001.9800638
10 Jan 20241.99001.99001.99001.99001.9900600
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20241.99002.00001.96501.99001.99001,382
03 Jan 20242.01002.01001.96501.98501.98502,884
02 Jan 20241.99001.99501.99001.99001.9900736
29 Dec 20232.00002.00002.00002.00002.00001,040
28 Dec 20231.96501.98501.96501.98501.98501,421
27 Dec 20232.00002.01001.99501.99501.99501,907
22 Dec 20231.99001.99001.98001.99001.9900-
21 Dec 2023------
20 Dec 20232.01002.01001.99002.00002.000011,715
19 Dec 20232.03002.03002.00002.00002.000014,085
18 Dec 20232.02002.02002.01002.01002.01001,264
15 Dec 20232.01002.02002.01002.02002.02001,688
14 Dec 20232.00002.02002.00002.02002.0200583
13 Dec 2023------
12 Dec 20232.00002.01002.00002.01002.01001,712
11 Dec 20232.00002.02002.00002.02002.02002,772
08 Dec 20231.99501.99501.99501.99501.9950197
07 Dec 20232.00002.00002.00002.00002.00001,129
06 Dec 20232.00002.00001.99501.99501.99502,684
05 Dec 20231.99001.99001.97001.98001.98007,034
04 Dec 20232.00002.01001.98001.98501.98505,339
01 Dec 20231.99502.00001.98501.99501.99504,578
30 Nov 20231.99502.00001.97002.00002.00005,830
29 Nov 20232.04002.04002.03002.03002.03003,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...