abrdn Property Income Trust Lt
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Oct 2024 |
GBX |
61.3 |
61.5 |
60.6503 |
61.3 |
61.3 |
-0.1 (-0.16%)
|
1,673,574 |
| 3 Oct 2024 |
GBX |
61.5 |
61.6 |
61.148 |
61.4 |
61.4 |
0.0 (0.0%)
|
2,073,882 |
| 2 Oct 2024 |
GBX |
61.1 |
61.6 |
61.1 |
61.4 |
61.4 |
+0.2 (+0.33%)
|
3,595,699 |
| 1 Oct 2024 |
GBX |
61.1 |
62.9 |
61.1 |
61.2 |
61.2 |
+0.1 (+0.16%)
|
3,033,566 |
| 30 Sep 2024 |
GBX |
63 |
63 |
60.9 |
61.1 |
61.1 |
-0.4 (-0.65%)
|
4,365,144 |
| 27 Sep 2024 |
GBX |
62.2 |
62.44 |
60.5 |
61.5 |
61.5 |
+1.5 (+2.50%)
|
28,532,975 |
| 26 Sep 2024 |
GBX |
60.2 |
60.4 |
59.1 |
60 |
60 |
+1.1 (+1.87%)
|
8,836,740 |
| 25 Sep 2024 |
GBX |
58 |
60.7 |
56.6 |
58.9 |
58.9 |
+1.8 (+3.15%)
|
3,494,347 |
| 24 Sep 2024 |
GBX |
57 |
57.5 |
56.5 |
57.1 |
57.1 |
+0.2 (+0.35%)
|
1,788,374 |
| 23 Sep 2024 |
GBX |
58 |
58.349 |
56.8 |
56.9 |
56.9 |
-0.9 (-1.56%)
|
485,977 |
| 20 Sep 2024 |
GBX |
57 |
58.2 |
56.9 |
57.8 |
57.8 |
-0.1 (-0.17%)
|
1,144,748 |
| 19 Sep 2024 |
GBX |
58 |
59.7 |
57 |
57.9 |
57.9 |
+0.6 (+1.05%)
|
389,026 |
| 18 Sep 2024 |
GBX |
58.1 |
58.6 |
57.1 |
57.3 |
57.3 |
-0.9 (-1.55%)
|
4,017,056 |
| 17 Sep 2024 |
GBX |
58.6 |
60 |
58 |
58.2 |
58.2 |
-0.3 (-0.51%)
|
471,862 |
| 16 Sep 2024 |
GBX |
59.1 |
59.1 |
57.885 |
58.5 |
58.5 |
-0.4 (-0.68%)
|
686,593 |
| 13 Sep 2024 |
GBX |
57.6 |
58.9 |
57.6 |
58.9 |
58.9 |
+1.2 (+2.08%)
|
2,834,720 |
| 12 Sep 2024 |
GBX |
57.2 |
58.1 |
57.2 |
57.7 |
57.7 |
+0.3 (+0.52%)
|
1,322,052 |
| 11 Sep 2024 |
GBX |
57.1 |
57.7 |
57 |
57.4 |
57.4 |
+0.1 (+0.17%)
|
1,319,989 |
| 10 Sep 2024 |
GBX |
56.2 |
57.5 |
56.2 |
57.3 |
57.3 |
+0.9 (+1.60%)
|
1,407,392 |
| 9 Sep 2024 |
GBX |
56.4 |
57.1 |
55.921 |
56.4 |
56.4 |
+0.3 (+0.53%)
|
437,583 |
| 6 Sep 2024 |
GBX |
56.3 |
56.8 |
55.5 |
56.1 |
56.1 |
-0.2 (-0.36%)
|
690,986 |
| 5 Sep 2024 |
GBX |
56 |
56.57 |
54.1 |
56.3 |
56.3 |
+0.3 (+0.54%)
|
590,224 |
| 4 Sep 2024 |
GBX |
55 |
56 |
55 |
56 |
56 |
+0.4 (+0.72%)
|
445,241 |
| 3 Sep 2024 |
GBX |
55.1 |
56 |
55.1 |
55.6 |
55.6 |
+0.6 (+1.09%)
|
2,129,221 |
| 2 Sep 2024 |
GBX |
55 |
57.4 |
55 |
55 |
55 |
-1.4 (-2.48%)
|
693,783 |
| 30 Aug 2024 |
GBX |
57.5 |
57.5 |
55.1 |
56.4 |
56.4 |
+1.1 (+1.99%)
|
897,178 |
| 29 Aug 2024 |
GBX |
57.5 |
57.5 |
55 |
55.3 |
55.3 |
+0.1 (+0.18%)
|
1,434,419 |
| 28 Aug 2024 |
GBX |
55.9 |
55.9 |
54.948 |
55.2 |
55.2 |
-0.2 (-0.36%)
|
659,023 |
| 27 Aug 2024 |
GBX |
55.3 |
55.9 |
54.866 |
55.4 |
55.4 |
+0.3 (+0.54%)
|
530,338 |
| 23 Aug 2024 |
GBX |
55.5 |
55.6 |
54.6 |
55.1 |
55.1 |
-0.3 (-0.54%)
|
1,220,706 |
