GID.AX - GI Dynamics, Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Feb 20190.0170.0170.0170.0170.0175,000
14 Feb 20190.0180.0180.0180.0180.018-
13 Feb 20190.0180.0180.0180.0180.01812,219
12 Feb 20190.0170.0170.0170.0170.01750,000
11 Feb 20190.0180.0180.0180.0180.01827,781
08 Feb 20190.0150.0150.0150.0150.015-
07 Feb 20190.0150.0150.0150.0150.015-
06 Feb 20190.0150.0150.0150.0150.015-
05 Feb 20190.0150.0150.0150.0150.015-
04 Feb 20190.0160.0160.0150.0150.01530,162
01 Feb 20190.0190.0190.0180.0180.018376,590
31 Jan 20190.0190.0190.0190.0190.0196,019
30 Jan 20190.0190.0190.0190.0190.019-
29 Jan 20190.0190.0190.0190.0190.019-
25 Jan 20190.0190.0190.0190.0190.019-
24 Jan 20190.0190.0190.0190.0190.019-
23 Jan 20190.0190.0190.0190.0190.019-
22 Jan 20190.0190.0190.0190.0190.019-
21 Jan 20190.0190.0190.0190.0190.019-
18 Jan 20190.0190.0190.0190.0190.019123,158
17 Jan 20190.0200.0200.0200.0200.02043,190
16 Jan 20190.0200.0200.0200.0200.020459,936
15 Jan 20190.0190.0190.0190.0190.01926,727
14 Jan 20190.0190.0190.0190.0190.019100,147
11 Jan 20190.0180.0180.0180.0180.018-
10 Jan 20190.0180.0180.0180.0180.01857,300
09 Jan 20190.0180.0180.0180.0180.01838,216
08 Jan 20190.0180.0180.0180.0180.01815,000
07 Jan 20190.0190.0190.0190.0190.019-
04 Jan 20190.0190.0190.0190.0190.019-
03 Jan 20190.0190.0190.0190.0190.019-
02 Jan 20190.0190.0190.0190.0190.019500,000
31 Dec 20180.0160.0160.0160.0160.016-
28 Dec 20180.0160.0160.0160.0160.016-
27 Dec 20180.0160.0160.0160.0160.016-
24 Dec 20180.0160.0160.0160.0160.016-
21 Dec 20180.0160.0160.0160.0160.016-
20 Dec 20180.0160.0160.0160.0160.016845,000
19 Dec 20180.0170.0170.0170.0170.017-
18 Dec 20180.0170.0170.0170.0170.017-
17 Dec 20180.0170.0170.0170.0170.017-
14 Dec 20180.0170.0170.0170.0170.017-
13 Dec 20180.0170.0170.0170.0170.017-
12 Dec 20180.0180.0180.0170.0170.017140,000
11 Dec 20180.0180.0180.0180.0180.018130,794
10 Dec 20180.0170.0170.0170.0170.017130,000
07 Dec 20180.0180.0180.0180.0180.018-
06 Dec 20180.0180.0180.0180.0180.018-
05 Dec 20180.0180.0180.0180.0180.01828,612
04 Dec 20180.0180.0180.0180.0180.018100,000
03 Dec 20180.0180.0180.0180.0180.0182,000
30 Nov 20180.0180.0180.0180.0180.018-
29 Nov 20180.0180.0180.0180.0180.018-
28 Nov 20180.0180.0180.0180.0180.01868,426
27 Nov 20180.0190.0190.0190.0190.019-
26 Nov 20180.0190.0190.0190.0190.019-
23 Nov 20180.0190.0190.0190.0190.019-
22 Nov 20180.0190.0190.0190.0190.01937,437
21 Nov 20180.0190.0190.0190.0190.01962,563
20 Nov 20180.0180.0180.0180.0180.018-
19 Nov 20180.0180.0180.0180.0180.018-
16 Nov 20180.0180.0180.0180.0180.01830,582
15 Nov 20180.0180.0180.0180.0180.0181
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...