Generation Development Group Limited (GDG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 57,966 |
| 08 May 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1,470 |
| 07 May 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 51,570 |
| 06 May 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 44,089 |
| 03 May 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 142,551 |
| 02 May 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 13,598 |
| 01 May 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 31,559 |
| 30 Apr 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 2,015,785 |
| 29 Apr 2024 | 2.2000 | 2.3100 | 2.1800 | 2.3100 | 2.3100 | 41,043 |
| 26 Apr 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 12,558 |
| 24 Apr 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 8,053 |
| 23 Apr 2024 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 22,621 |
| 22 Apr 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 17,741 |
| 19 Apr 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 7,694 |
| 18 Apr 2024 | 2.1500 | 2.2400 | 2.1300 | 2.2000 | 2.2000 | 67,364 |
| 17 Apr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 46,651 |
| 16 Apr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 22,337 |
| 15 Apr 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 14,830 |
| 12 Apr 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 17,997 |
| 11 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 61,750 |
| 10 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 22,293 |
| 09 Apr 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | 2.1200 | 4,915 |
| 08 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 17,820 |
| 05 Apr 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 47,299 |
| 04 Apr 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 85,201 |
| 03 Apr 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 1,264 |
| 02 Apr 2024 | 2.0900 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 25,186 |
| 28 Mar 2024 | 2.1000 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 53,681 |
| 27 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 38,432 |
| 26 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0900 | 2.0900 | 20,308 |
| 25 Mar 2024 | 2.0000 | 2.0800 | 1.9850 | 2.0400 | 2.0400 | 71,500 |
| 22 Mar 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 31,000 |
| 21 Mar 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 153,488 |
| 20 Mar 2024 | 1.9650 | 2.0200 | 1.9650 | 2.0100 | 2.0100 | 90,142 |
| 19 Mar 2024 | 1.9750 | 1.9750 | 1.9100 | 1.9100 | 1.9100 | 28,043 |
| 18 Mar 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 54,628 |
| 15 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 14 Mar 2024 | 2.0000 | 2.0300 | 1.9650 | 1.9700 | 1.9700 | 11,300 |
| 13 Mar 2024 | 2.0300 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 19,579 |
| 12 Mar 2024 | 2.0300 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 52,488 |
| 11 Mar 2024 | 1.8850 | 1.9500 | 1.8650 | 1.9500 | 1.9500 | 24,968 |
| 11 Mar 2024 | 0.01 Dividend | |||||
| 08 Mar 2024 | 1.8900 | 1.9500 | 1.8500 | 1.9450 | 1.9350 | 50,682 |
| 07 Mar 2024 | 1.8650 | 1.8850 | 1.8600 | 1.8850 | 1.8753 | 3,729 |
| 06 Mar 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8604 | 9,573 |
| 05 Mar 2024 | 1.9350 | 1.9350 | 1.9000 | 1.9200 | 1.9101 | 41,087 |
| 04 Mar 2024 | 1.9100 | 1.9300 | 1.8600 | 1.9300 | 1.9201 | 1,239,221 |
| 01 Mar 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9050 | 1.8952 | 22,945 |
| 29 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8952 | 910,000 |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9050 | 1.8952 | 91,524 |
| 27 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9002 | 10,667 |
| 26 Feb 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9251 | 11,355 |
| 23 Feb 2024 | 1.9350 | 1.9400 | 1.8900 | 1.9350 | 1.9251 | 48,465 |
| 22 Feb 2024 | 1.9350 | 1.9400 | 1.9100 | 1.9400 | 1.9300 | 7,136 |
| 21 Feb 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9350 | 1.9251 | 23,190 |
| 20 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9400 | 36,302 |
| 19 Feb 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9101 | 43,336 |
| 16 Feb 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8803 | 751,649 |
| 15 Feb 2024 | 1.8300 | 1.8500 | 1.8250 | 1.8500 | 1.8405 | 7,898 |
| 14 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8405 | 6,302 |
| 13 Feb 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8800 | 1.8703 | 1,406 |
| 12 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8405 | 583 |
| 09 Feb 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8703 | 16,016 |
| 08 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8700 | 1.8604 | 6,762 |
| 07 Feb 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8300 | 1.8206 | 83,224 |
| 06 Feb 2024 | 1.8650 | 1.8800 | 1.8400 | 1.8800 | 1.8703 | 13,282 |
| 05 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8703 | - |
| 02 Feb 2024 | 1.8350 | 1.8800 | 1.8350 | 1.8800 | 1.8703 | 10,147 |
| 01 Feb 2024 | 1.9000 | 1.9000 | 1.8150 | 1.8450 | 1.8355 | 30,948 |
| 31 Jan 2024 | 1.8800 | 1.8800 | 1.8775 | 1.8800 | 1.8703 | 49,454 |
| 30 Jan 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8800 | 1.8703 | 61,105 |
| 29 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8703 | 24,447 |
| 25 Jan 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8750 | 1.8654 | 62,352 |
| 24 Jan 2024 | 1.8200 | 1.8300 | 1.8050 | 1.8100 | 1.8007 | 27,693 |
| 23 Jan 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8050 | 1.7957 | 131,670 |
| 22 Jan 2024 | 1.7150 | 1.7250 | 1.7150 | 1.7250 | 1.7161 | 11,068 |
| 19 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7112 | 11,365 |
| 18 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6913 | 11,808 |
| 17 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7112 | 40 |
| 16 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6913 | 53,011 |
| 15 Jan 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7112 | 4,948 |
| 12 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7112 | 199 |
| 11 Jan 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.7112 | 56,805 |
| 10 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6863 | - |
| 09 Jan 2024 | 1.7000 | 1.7000 | 1.6950 | 1.6950 | 1.6863 | 4,822 |
| 08 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6813 | 177 |
| 05 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7360 | - |
| 04 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7360 | - |
| 03 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7360 | 479 |
| 02 Jan 2024 | 1.7450 | 1.7450 | 1.6950 | 1.7450 | 1.7360 | 5,565 |
| 29 Dec 2023 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7360 | 97,810 |
| 28 Dec 2023 | 1.6700 | 1.7450 | 1.6600 | 1.7450 | 1.7360 | 116,573 |
| 27 Dec 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6714 | 978 |
| 22 Dec 2023 | 1.6800 | 1.6925 | 1.6800 | 1.6875 | 1.6788 | 6,000 |
| 21 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6316 | - |
| 20 Dec 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6316 | 10,112 |
| 19 Dec 2023 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6166 | - |
| 18 Dec 2023 | 1.6550 | 1.6550 | 1.6250 | 1.6250 | 1.6166 | 23,088 |
| 15 Dec 2023 | 1.6250 | 1.7200 | 1.6050 | 1.7050 | 1.6962 | 77,273 |
| 14 Dec 2023 | 1.6950 | 1.7400 | 1.6900 | 1.7100 | 1.7012 | 37,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.