New Zealand markets closed

Global Data Centre Group (GDC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.17000.0000 (0.00%)
At close: 03:50PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243.18003.19003.16003.17003.170040,198
27 Jun 20243.18503.19003.16003.17003.17002,074
26 Jun 20243.18003.21503.15003.19003.190024,334
25 Jun 20243.23003.23003.09003.23003.230066,100
24 Jun 20243.23003.23003.17003.23003.230051,232
21 Jun 20243.24003.25003.20003.24003.240036,789
20 Jun 20243.25003.25003.20003.22003.220035,829
19 Jun 20243.20003.22003.19003.22003.220047,563
18 Jun 20243.18003.29003.16003.24003.2400147,706
17 Jun 20243.02003.16003.02003.16003.1600159,285
14 Jun 20243.05003.05003.00003.02003.020048,055
13 Jun 20243.08003.08003.00003.02003.0200250,580
12 Jun 20243.01003.07003.01003.07003.070012,406
11 Jun 20243.08003.08003.02003.04003.0400132,692
07 Jun 20243.08003.09002.98003.07003.070092,104
06 Jun 20243.07003.10003.06003.08003.080026,118
05 Jun 20243.07003.10003.06003.07003.070086,111
04 Jun 20243.08003.09003.05003.05003.050043,554
03 Jun 20243.07003.09003.04003.08003.080061,973
31 May 20243.03003.07003.00003.04003.04002,114,302
30 May 20242.98003.02002.96003.02003.0200119,671
29 May 20242.96002.99002.90002.95002.95004,411,166
28 May 20242.94002.95002.92002.95002.9500174,822
27 May 20242.92002.95002.89002.90002.9000247,960
24 May 20242.86502.92002.86502.91002.9100357,975
23 May 20242.89002.89002.82002.82002.8200577,245
22 May 20242.85002.92002.80002.81002.8100249,563
21 May 20242.80002.83002.73002.82002.8200259,812
20 May 20242.86002.94002.70002.80002.80001,421,559
17 May 20242.39002.40002.33002.33002.330085,551
16 May 20242.40002.40002.35002.35002.350043,796
15 May 20242.39002.40002.33002.35002.3500132,731
14 May 20242.31002.39502.31002.37002.370079,889
13 May 20242.35002.36002.32002.32002.320078,528
10 May 20242.30002.30002.29002.30002.300012,832
09 May 20242.25002.28002.24002.26002.2600164,518
08 May 20242.24002.28002.24002.24002.2400183,524
07 May 20242.28002.28002.23002.23002.2300164,444
06 May 20242.19002.25002.19002.24002.240070,864
03 May 20242.20002.23002.18002.19002.190093,254
02 May 20242.23002.23002.20002.20002.200062,701
01 May 20242.25002.25002.21002.21002.2100183,437
30 Apr 20242.23002.25002.23002.25002.2500246,408
29 Apr 20242.29002.29002.22002.24002.240073,028
26 Apr 20242.28002.29002.25002.25002.250080,713
24 Apr 20242.30002.31002.25002.26002.260090,217
23 Apr 20242.31002.31002.27002.28002.2800134,271
22 Apr 20242.29002.37002.28002.28002.2800145,409
19 Apr 20242.30002.30002.24002.26002.260080,414
18 Apr 20242.32002.32002.28002.29002.290024,768
17 Apr 20242.30002.36002.27002.27002.2700190,054
16 Apr 20242.30002.31002.30002.31002.310012,287
15 Apr 20242.31002.32002.31002.32002.320047,721
12 Apr 20242.32002.32002.31002.31002.310042,315
11 Apr 20242.32002.32002.23002.29002.2900159,967
10 Apr 20242.35002.35002.33002.33002.330035,629
09 Apr 20242.37002.37002.34002.35002.3500131,699
08 Apr 20242.36002.38002.34002.35002.35001,030,894
05 Apr 20242.32002.36002.28002.36002.360017,167
04 Apr 20242.27002.35002.27002.35002.3500110,289
03 Apr 20242.27002.30502.27002.30002.300065,201
02 Apr 20242.32002.35002.25002.27002.270043,802
28 Mar 20242.34002.40002.21002.27002.270075,071
27 Mar 20242.28002.33502.27002.33002.330092,701
26 Mar 20242.21002.28002.21002.28002.280068,604
25 Mar 20242.20002.23002.20002.21002.210060,293
22 Mar 20242.17002.22002.16002.22002.220060,661
21 Mar 20242.17002.21002.14002.17002.1700131,066
20 Mar 20242.13002.19002.13002.18002.180049,182
19 Mar 20242.11002.13002.06002.13002.130033,626
18 Mar 20242.14002.16002.11002.11002.110010,997
15 Mar 20242.17002.17002.11002.11002.110023,417
14 Mar 20242.16002.18002.14002.16002.160039,666
13 Mar 20242.14002.20002.14002.15002.1500102,302
12 Mar 20242.18002.18002.15002.15002.150037,796
11 Mar 20242.18002.19002.15002.19002.190038,760
08 Mar 20242.10002.18002.10002.18002.1800145,620
07 Mar 20242.05002.10002.05002.08002.080015,519
06 Mar 20242.16002.16002.05002.05002.050040,519
05 Mar 20242.17002.17002.12002.12002.120013,314
04 Mar 20242.18502.18502.14002.14002.140025,173
01 Mar 20242.20002.25002.12002.12002.1200149,298
29 Feb 20242.10002.22002.10002.20002.2000719,857
28 Feb 20242.00002.09001.99002.09002.0900175,801
27 Feb 20241.98502.01001.98502.00002.000059,258
26 Feb 20242.03002.03001.93501.97501.975082,618
23 Feb 20242.09002.10002.02002.03002.0300106,619
22 Feb 20242.09002.10002.07002.08002.080044,969
21 Feb 20242.05002.09002.01002.09002.0900126,874
20 Feb 20242.04002.10002.03002.05002.0500133,950
19 Feb 20242.00002.06002.00002.04002.0400257,594
16 Feb 20241.99002.03001.98002.00002.0000154,811
15 Feb 20241.98001.98501.97501.98001.980062,932
14 Feb 20241.99001.99001.97001.98001.980029,886
13 Feb 20242.01002.02002.00002.00002.000013,201
12 Feb 20241.98752.00001.98751.99501.995029,069
09 Feb 20242.00002.00001.97501.98001.980047,276
08 Feb 20242.02002.02001.97501.98001.980076,929
07 Feb 20242.02002.03001.98502.00002.0000184,006
06 Feb 20241.99002.02001.98002.00002.000093,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...