GID.AX - GI Dynamics, Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
28 Jun 20180.0310.0340.0310.0340.034500,000
27 Jun 20180.0340.0350.0340.0340.034436,581
26 Jun 20180.0250.0330.0250.0330.03349,848
25 Jun 20180.0250.0250.0250.0250.0253,250
22 Jun 20180.0330.0330.0330.0330.033-
21 Jun 20180.0350.0350.0330.0330.033520,190
20 Jun 20180.0340.0360.0340.0360.036741,475
19 Jun 20180.0350.0350.0350.0350.03540,000
18 Jun 20180.0300.0350.0300.0330.033341,969
15 Jun 20180.0300.0300.0300.0300.030355,033
14 Jun 20180.0280.0280.0280.0280.0282,000
13 Jun 20180.0250.0250.0250.0250.025138,888
12 Jun 20180.0250.0250.0250.0250.025-
08 Jun 20180.0250.0250.0250.0250.02520,723
07 Jun 20180.0250.0250.0250.0250.0255,000
06 Jun 20180.0260.0260.0260.0260.026-
05 Jun 20180.0260.0260.0260.0260.02619,334
04 Jun 20180.0280.0280.0280.0280.02816,666
01 Jun 20180.0260.0260.0260.0260.0262,000
31 May 20180.0300.0300.0300.0300.030-
30 May 20180.0300.0300.0300.0300.03016,667
29 May 20180.0360.0360.0360.0360.036-
28 May 20180.0360.0360.0360.0360.036-
25 May 20180.0360.0360.0360.0360.036-
24 May 20180.0360.0360.0360.0360.036-
23 May 20180.0360.0360.0360.0360.036-
22 May 20180.0360.0360.0360.0360.036-
21 May 20180.0360.0360.0360.0360.036-
18 May 20180.0360.0360.0360.0360.036250,000
17 May 20180.0350.0350.0350.0350.035-
16 May 20180.0350.0350.0350.0350.035-
15 May 20180.0350.0350.0350.0350.035300,000
14 May 20180.0350.0350.0350.0350.035-
11 May 20180.0350.0350.0350.0350.03540,000
10 May 20180.0350.0350.0350.0350.035-
09 May 20180.0340.0350.0340.0350.035440,480
08 May 20180.0340.0350.0340.0350.035440,480
07 May 20180.0350.0350.0250.0250.025581,000
04 May 20180.0310.0350.0310.0350.035510,595
03 May 20180.0300.0310.0300.0300.030137,209
02 May 20180.0280.0300.0280.0300.030190,605
01 May 20180.0220.0220.0220.0220.022-
30 Apr 20180.0220.0220.0220.0220.02235,714
27 Apr 20180.0230.0260.0230.0260.02677,491
26 Apr 20180.0230.0260.0230.0260.02677,491
24 Apr 20180.0220.0220.0220.0220.02215,899
23 Apr 20180.0260.0260.0220.0230.0231,329,317
20 Apr 20180.0260.0260.0260.0260.026-
19 Apr 20180.0250.0260.0250.0260.02683,865
18 Apr 20180.0240.0240.0240.0240.02443,358
17 Apr 20180.0240.0240.0240.0240.02427,642
16 Apr 20180.0250.0250.0250.0250.025-
13 Apr 20180.0250.0250.0250.0250.025-
12 Apr 20180.0250.0250.0250.0250.025-
11 Apr 20180.0250.0250.0250.0250.025-
10 Apr 20180.0250.0250.0250.0250.025-
09 Apr 20180.0250.0250.0250.0250.025-
06 Apr 20180.0250.0250.0250.0250.02515,000
05 Apr 20180.0260.0260.0250.0250.02585,914
04 Apr 20180.0280.0280.0280.0280.028-
03 Apr 20180.0250.0280.0250.0280.02821,642
29 Mar 20180.0250.0280.0250.0280.02821,642
28 Mar 20180.0290.0290.0270.0270.027219,900
27 Mar 20180.0290.0290.0270.0270.027219,900
26 Mar 20180.0290.0290.0280.0280.028184,500
23 Mar 20180.0290.0290.0270.0290.02969,850
22 Mar 20180.0300.0300.0300.0300.030250
21 Mar 20180.0260.0260.0250.0250.025407,777
20 Mar 20180.0260.0260.0250.0250.025407,777
19 Mar 20180.0280.0280.0280.0280.028176,055
16 Mar 20180.0320.0320.0320.0320.032-
15 Mar 20180.0330.0330.0320.0320.032285,730
14 Mar 20180.0330.0330.0330.0330.033250,000
13 Mar 20180.0350.0350.0350.0350.03528,667
12 Mar 20180.0320.0360.0320.0360.036233,421
09 Mar 20180.0320.0320.0320.0320.032206,595
08 Mar 20180.0280.0290.0280.0280.028198,876
07 Mar 20180.0270.0270.0270.0270.02717,323
06 Mar 20180.0250.0250.0250.0250.02540,999
05 Mar 20180.0260.0260.0260.0260.02612,000
02 Mar 20180.0240.0240.0240.0240.024-
01 Mar 20180.0240.0240.0240.0240.024-
28 Feb 20180.0240.0240.0240.0240.024-
27 Feb 20180.0300.0300.0220.0240.024258,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...