GUD Holdings Limited (GUD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.57 | 10.63 | 10.35 | 10.36 | 10.36 | 246,658 |
| 24 Apr 2024 | 10.86 | 10.86 | 10.65 | 10.65 | 10.65 | 154,995 |
| 23 Apr 2024 | 10.78 | 10.89 | 10.74 | 10.78 | 10.78 | 224,352 |
| 22 Apr 2024 | 10.66 | 10.77 | 10.60 | 10.77 | 10.77 | 108,195 |
| 19 Apr 2024 | 10.71 | 10.73 | 10.51 | 10.51 | 10.51 | 248,851 |
| 18 Apr 2024 | 10.62 | 10.85 | 10.62 | 10.83 | 10.83 | 188,777 |
| 17 Apr 2024 | 10.53 | 10.81 | 10.44 | 10.72 | 10.72 | 338,110 |
| 16 Apr 2024 | 10.59 | 10.68 | 10.40 | 10.47 | 10.47 | 244,552 |
| 15 Apr 2024 | 10.79 | 10.89 | 10.58 | 10.70 | 10.70 | 193,138 |
| 12 Apr 2024 | 10.90 | 10.95 | 10.77 | 10.78 | 10.78 | 247,088 |
| 11 Apr 2024 | 10.82 | 11.03 | 10.81 | 10.99 | 10.99 | 271,917 |
| 10 Apr 2024 | 11.18 | 11.18 | 11.05 | 11.09 | 11.09 | 226,174 |
| 09 Apr 2024 | 11.23 | 11.23 | 11.08 | 11.18 | 11.18 | 321,835 |
| 08 Apr 2024 | 11.36 | 11.47 | 11.10 | 11.12 | 11.12 | 1,000,156 |
| 05 Apr 2024 | 11.03 | 11.11 | 10.85 | 11.06 | 11.06 | 520,080 |
| 04 Apr 2024 | 11.40 | 11.43 | 11.17 | 11.19 | 11.19 | 172,352 |
| 03 Apr 2024 | 11.61 | 11.63 | 11.21 | 11.26 | 11.26 | 255,825 |
| 02 Apr 2024 | 11.77 | 12.03 | 11.71 | 11.75 | 11.75 | 354,885 |
| 28 Mar 2024 | 11.87 | 11.96 | 11.75 | 11.80 | 11.80 | 161,936 |
| 27 Mar 2024 | 11.90 | 12.03 | 11.79 | 11.84 | 11.84 | 204,520 |
| 26 Mar 2024 | 11.91 | 11.94 | 11.79 | 11.89 | 11.89 | 159,374 |
| 25 Mar 2024 | 11.69 | 11.92 | 11.69 | 11.89 | 11.89 | 159,536 |
| 22 Mar 2024 | 11.95 | 11.98 | 11.70 | 11.70 | 11.70 | 325,713 |
| 21 Mar 2024 | 11.73 | 12.03 | 11.63 | 11.99 | 11.99 | 555,052 |
| 20 Mar 2024 | 11.48 | 11.61 | 11.47 | 11.49 | 11.49 | 129,807 |
| 19 Mar 2024 | 11.55 | 11.55 | 11.36 | 11.40 | 11.40 | 152,812 |
| 18 Mar 2024 | 11.27 | 11.58 | 11.17 | 11.55 | 11.55 | 292,642 |
| 15 Mar 2024 | 11.20 | 11.38 | 11.19 | 11.27 | 11.27 | 362,750 |
| 14 Mar 2024 | 11.39 | 11.47 | 11.20 | 11.24 | 11.24 | 191,089 |
| 13 Mar 2024 | 11.50 | 11.57 | 11.42 | 11.42 | 11.42 | 209,781 |
| 12 Mar 2024 | 11.22 | 11.42 | 11.22 | 11.42 | 11.42 | 223,100 |
| 11 Mar 2024 | 10.92 | 11.31 | 10.92 | 11.22 | 11.22 | 213,820 |
| 08 Mar 2024 | 11.36 | 11.36 | 11.16 | 11.17 | 11.17 | 122,209 |
| 07 Mar 2024 | 11.31 | 11.34 | 11.15 | 11.19 | 11.19 | 154,714 |
| 06 Mar 2024 | 11.19 | 11.24 | 11.09 | 11.22 | 11.22 | 118,785 |
| 05 Mar 2024 | 11.09 | 11.23 | 11.04 | 11.19 | 11.19 | 299,474 |
| 04 Mar 2024 | 11.30 | 11.35 | 11.05 | 11.09 | 11.09 | 192,080 |
| 01 Mar 2024 | 11.68 | 11.68 | 11.25 | 11.29 | 11.29 | 229,748 |
| 29 Feb 2024 | 11.24 | 11.71 | 11.16 | 11.70 | 11.70 | 730,467 |
| 28 Feb 2024 | 11.12 | 11.28 | 10.93 | 11.28 | 11.28 | 298,385 |
| 27 Feb 2024 | 11.07 | 11.19 | 11.03 | 11.14 | 11.14 | 232,693 |
| 26 Feb 2024 | 11.03 | 11.13 | 10.90 | 11.07 | 11.07 | 307,600 |
| 23 Feb 2024 | 11.00 | 11.16 | 10.99 | 11.03 | 11.03 | 331,738 |
| 23 Feb 2024 | 0.185 Dividend | |||||
| 22 Feb 2024 | 11.05 | 11.23 | 11.05 | 11.18 | 11.00 | 377,131 |
| 21 Feb 2024 | 11.03 | 11.18 | 11.00 | 11.04 | 10.86 | 508,585 |
| 20 Feb 2024 | 11.02 | 11.13 | 10.96 | 11.05 | 10.87 | 541,371 |
| 19 Feb 2024 | 10.97 | 11.11 | 10.86 | 11.03 | 10.85 | 523,429 |
| 16 Feb 2024 | 11.22 | 11.24 | 10.90 | 11.02 | 10.84 | 750,907 |
| 15 Feb 2024 | 11.30 | 11.46 | 10.84 | 11.00 | 10.82 | 1,022,608 |
| 14 Feb 2024 | 11.22 | 11.22 | 10.09 | 11.07 | 10.89 | 3,321,989 |
| 13 Feb 2024 | 11.80 | 12.04 | 11.74 | 12.01 | 11.81 | 533,999 |
| 12 Feb 2024 | 11.77 | 11.82 | 11.60 | 11.67 | 11.48 | 266,679 |
| 09 Feb 2024 | 11.92 | 11.92 | 11.73 | 11.78 | 11.59 | 282,635 |
| 08 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.78 | - |
| 07 Feb 2024 | 12.27 | 12.31 | 11.86 | 11.98 | 11.78 | 473,017 |
| 06 Feb 2024 | 12.10 | 12.33 | 12.05 | 12.33 | 12.13 | 439,309 |
| 05 Feb 2024 | 12.08 | 12.14 | 12.00 | 12.13 | 11.93 | 271,391 |
| 02 Feb 2024 | 12.20 | 12.25 | 12.12 | 12.18 | 11.98 | 704,718 |
| 01 Feb 2024 | 12.34 | 12.34 | 12.09 | 12.12 | 11.92 | 525,949 |
| 31 Jan 2024 | 12.32 | 12.38 | 12.15 | 12.28 | 12.08 | 380,058 |
| 30 Jan 2024 | 12.40 | 12.45 | 12.15 | 12.31 | 12.11 | 303,649 |
| 29 Jan 2024 | 12.12 | 12.32 | 12.10 | 12.32 | 12.12 | 296,991 |
| 25 Jan 2024 | 12.16 | 12.24 | 12.07 | 12.10 | 11.90 | 293,905 |
| 24 Jan 2024 | 12.06 | 12.10 | 11.87 | 12.10 | 11.90 | 220,604 |
| 23 Jan 2024 | 11.88 | 12.06 | 11.82 | 12.04 | 11.84 | 179,078 |
| 22 Jan 2024 | 11.89 | 11.97 | 11.86 | 11.87 | 11.67 | 155,130 |
| 19 Jan 2024 | 11.70 | 11.84 | 11.66 | 11.83 | 11.63 | 177,535 |
| 18 Jan 2024 | 11.56 | 11.72 | 11.55 | 11.60 | 11.41 | 404,215 |
| 17 Jan 2024 | 11.49 | 11.75 | 11.37 | 11.72 | 11.53 | 233,049 |
| 16 Jan 2024 | 11.73 | 11.76 | 11.50 | 11.54 | 11.35 | 240,058 |
| 15 Jan 2024 | 11.90 | 11.94 | 11.82 | 11.88 | 11.68 | 16,662 |
| 12 Jan 2024 | 11.93 | 11.95 | 11.82 | 11.92 | 11.72 | 146,315 |
| 11 Jan 2024 | 12.00 | 12.08 | 11.95 | 12.00 | 11.80 | 166,908 |
| 10 Jan 2024 | 11.81 | 12.04 | 11.74 | 11.90 | 11.70 | 145,570 |
| 09 Jan 2024 | 11.86 | 12.01 | 11.79 | 11.81 | 11.61 | 234,234 |
| 08 Jan 2024 | 11.30 | 11.68 | 11.25 | 11.56 | 11.37 | 220,472 |
| 05 Jan 2024 | 11.47 | 11.47 | 11.32 | 11.32 | 11.13 | 191,539 |
| 04 Jan 2024 | 11.62 | 11.65 | 11.43 | 11.43 | 11.24 | 179,030 |
| 03 Jan 2024 | 11.65 | 11.87 | 11.55 | 11.62 | 11.43 | 311,399 |
| 02 Jan 2024 | 12.04 | 12.11 | 12.00 | 12.02 | 11.82 | 73,006 |
| 29 Dec 2023 | 12.10 | 12.11 | 11.98 | 12.00 | 11.80 | 93,726 |
| 28 Dec 2023 | 12.06 | 12.11 | 11.98 | 12.11 | 11.91 | 159,265 |
| 27 Dec 2023 | 12.03 | 12.18 | 11.90 | 11.95 | 11.75 | 118,497 |
| 22 Dec 2023 | 11.90 | 11.98 | 11.75 | 11.90 | 11.70 | 159,769 |
| 21 Dec 2023 | 11.80 | 11.84 | 11.73 | 11.82 | 11.62 | 540,724 |
| 20 Dec 2023 | 11.99 | 12.02 | 11.71 | 11.89 | 11.69 | 246,166 |
| 19 Dec 2023 | 11.82 | 11.92 | 11.61 | 11.92 | 11.72 | 333,944 |
| 18 Dec 2023 | 11.80 | 11.96 | 11.70 | 11.80 | 11.60 | 319,476 |
| 15 Dec 2023 | 11.84 | 11.90 | 11.71 | 11.80 | 11.60 | 1,286,363 |
| 14 Dec 2023 | 12.00 | 12.00 | 11.65 | 11.74 | 11.55 | 686,667 |
| 13 Dec 2023 | 11.70 | 11.89 | 11.70 | 11.78 | 11.59 | 455,713 |
| 12 Dec 2023 | 11.58 | 11.72 | 11.45 | 11.66 | 11.47 | 168,655 |
| 11 Dec 2023 | 11.28 | 11.60 | 11.26 | 11.57 | 11.38 | 191,677 |
| 08 Dec 2023 | 11.20 | 11.30 | 11.13 | 11.28 | 11.09 | 133,028 |
| 07 Dec 2023 | 11.26 | 11.41 | 11.24 | 11.30 | 11.11 | 219,993 |
| 06 Dec 2023 | 11.13 | 11.38 | 11.11 | 11.33 | 11.14 | 349,676 |
| 05 Dec 2023 | 11.12 | 11.16 | 10.96 | 11.11 | 10.93 | 236,464 |
| 04 Dec 2023 | 11.22 | 11.40 | 11.19 | 11.24 | 11.05 | 259,153 |
| 01 Dec 2023 | 10.93 | 11.08 | 10.86 | 11.07 | 10.89 | 135,217 |
| *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.