GID.AX - GI Dynamics, Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 20180.0180.0180.0180.0180.01830,582
14 Nov 20180.0200.0200.0200.0200.0207,504
13 Nov 20180.0200.0200.0200.0200.0206,250
12 Nov 20180.0200.0200.0200.0200.02086,246
09 Nov 20180.0190.0190.0190.0190.019147,600
08 Nov 20180.0200.0200.0200.0200.02047,000
07 Nov 20180.0190.0190.0190.0190.019-
06 Nov 20180.0190.0190.0190.0190.019-
05 Nov 20180.0190.0190.0190.0190.019-
02 Nov 20180.0190.0190.0190.0190.019-
01 Nov 20180.0190.0190.0190.0190.019-
31 Oct 20180.0190.0190.0190.0190.019-
30 Oct 20180.0190.0190.0190.0190.019-
29 Oct 20180.0190.0190.0190.0190.019-
26 Oct 20180.0190.0190.0190.0190.019-
25 Oct 20180.0190.0190.0180.0190.019102,400
24 Oct 20180.0190.0190.0180.0190.019102,400
23 Oct 20180.0190.0190.0190.0190.019-
22 Oct 20180.0190.0190.0190.0190.019-
19 Oct 20180.0190.0190.0190.0190.019140,000
18 Oct 20180.0210.0210.0200.0200.020250,000
17 Oct 20180.0210.0210.0210.0210.02144,000
16 Oct 20180.0200.0200.0200.0200.020150,000
15 Oct 20180.0200.0200.0200.0200.02050,000
12 Oct 20180.0200.0200.0200.0200.02072,873
11 Oct 20180.0200.0200.0200.0200.02072,873
10 Oct 20180.0220.0220.0200.0200.020354,052
09 Oct 20180.0240.0240.0230.0230.023281,757
08 Oct 20180.0240.0240.0240.0240.024148,243
05 Oct 20180.0210.0210.0210.0210.021-
04 Oct 20180.0210.0210.0210.0210.021-
03 Oct 20180.0210.0210.0210.0210.021-
02 Oct 20180.0210.0210.0210.0210.0213,700
01 Oct 20180.0230.0230.0230.0230.023-
28 Sep 20180.0220.0230.0220.0230.02350,000
27 Sep 20180.0240.0240.0240.0240.024-
26 Sep 20180.0210.0240.0200.0240.024750,825
25 Sep 20180.0200.0200.0200.0200.020-
24 Sep 20180.0200.0200.0200.0200.020-
21 Sep 20180.0200.0200.0200.0200.020-
20 Sep 20180.0200.0200.0200.0200.020-
19 Sep 20180.0200.0200.0200.0200.02025,000
18 Sep 20180.0200.0200.0200.0200.020120,886
17 Sep 20180.0210.0210.0200.0200.02065,675
14 Sep 20180.0220.0220.0210.0210.02145,091
13 Sep 20180.0240.0240.0240.0240.024-
12 Sep 20180.0240.0240.0240.0240.024-
11 Sep 20180.0240.0240.0240.0240.024-
10 Sep 20180.0240.0240.0240.0240.024-
07 Sep 20180.0240.0240.0240.0240.024-
06 Sep 20180.0240.0240.0240.0240.02450,000
05 Sep 20180.0250.0250.0250.0250.025-
04 Sep 20180.0250.0250.0250.0250.025-
03 Sep 20180.0250.0250.0250.0250.025-
31 Aug 20180.0250.0250.0250.0250.025-
30 Aug 20180.0250.0250.0250.0250.02544,000
29 Aug 20180.0250.0250.0250.0250.02544,000
28 Aug 20180.0210.0210.0210.0210.021-
27 Aug 20180.0210.0220.0210.0210.021173
24 Aug 20180.0210.0220.0210.0210.021173
23 Aug 20180.0240.0240.0210.0210.021142,480
22 Aug 20180.0240.0240.0240.0240.0247
21 Aug 20180.0250.0260.0250.0250.025265,971
20 Aug 20180.0250.0250.0250.0250.02562,783
17 Aug 20180.0250.0250.0250.0250.02562,783
16 Aug 20180.0270.0270.0250.0260.026114,011
15 Aug 20180.0280.0280.0270.0270.027209,055
14 Aug 20180.0280.0280.0270.0270.027209,055
13 Aug 20180.0260.0280.0260.0280.028160,291
10 Aug 20180.0260.0260.0250.0250.025426,199
09 Aug 20180.0260.0260.0250.0250.025426,199
08 Aug 20180.0260.0260.0250.0260.026119,230
07 Aug 20180.0260.0260.0260.0260.026-
06 Aug 20180.0260.0260.0260.0260.026-
03 Aug 20180.0260.0260.0260.0260.026-
02 Aug 20180.0260.0260.0260.0260.026-
01 Aug 20180.0260.0260.0260.0260.026-
31 Jul 20180.0260.0260.0260.0260.02644,723
30 Jul 20180.0260.0260.0260.0260.02644,723
27 Jul 20180.0260.0260.0260.0260.02636,352
26 Jul 20180.0290.0290.0290.0290.02926,343
25 Jul 20180.0290.0290.0290.0290.02926,343
24 Jul 20180.0260.0260.0260.0260.026-
23 Jul 20180.0260.0260.0260.0260.026-
20 Jul 20180.0260.0260.0260.0260.02624,395
19 Jul 20180.0260.0260.0260.0260.02624,395
18 Jul 20180.0320.0320.0320.0320.032-
17 Jul 20180.0320.0320.0320.0320.0324,670
16 Jul 20180.0350.0350.0350.0350.035-
13 Jul 20180.0350.0350.0350.0350.035-
12 Jul 20180.0350.0350.0350.0350.035-
11 Jul 20180.0350.0350.0350.0350.035-
10 Jul 20180.0350.0350.0350.0350.035300,000
09 Jul 20180.0350.0350.0350.0350.035-
06 Jul 20180.0350.0350.0350.0350.035-
05 Jul 20180.0300.0350.0300.0350.035213,586
04 Jul 20180.0340.0340.0340.0340.034-
03 Jul 20180.0340.0340.0340.0340.034-
02 Jul 20180.0340.0340.0340.0340.034282,789
29 Jun 20180.0340.0350.0340.0340.034549,999
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...