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 |
| 12 Sep 2023 |
GBX |
48.4 |
49.273 |
47.8 |
49 |
49 |
+0.25 (+0.51%)
|
769,488 |
| 11 Sep 2023 |
GBX |
48.55 |
48.95 |
47.691 |
48.75 |
48.75 |
+0.75 (+1.56%)
|
263,769 |
| 8 Sep 2023 |
GBX |
47.75 |
48.426 |
46.518 |
48 |
48 |
+0.25 (+0.52%)
|
812,223 |
| 7 Sep 2023 |
GBX |
47.7 |
48.4999 |
47.35 |
47.75 |
47.75 |
-0.25 (-0.52%)
|
613,027 |
| 6 Sep 2023 |
GBX |
46.95 |
48.2 |
46.38 |
48 |
48 |
+0.95 (+2.02%)
|
278,109 |
| 5 Sep 2023 |
GBX |
47.9 |
48.45 |
46.05 |
47.05 |
47.05 |
+0.05 (+0.11%)
|
540,439 |
| 4 Sep 2023 |
GBX |
46.95 |
49.4 |
46.8 |
47 |
47 |
0.0 (0.0%)
|
446,660 |
| 1 Sep 2023 |
GBX |
46.9 |
47.95 |
46.481 |
47 |
47 |
+0.1 (+0.21%)
|
709,869 |
| 31 Aug 2023 |
GBX |
46.95 |
47.5 |
46.242 |
46.9 |
46.9 |
-0.45 (-0.95%)
|
753,642 |
| 30 Aug 2023 |
GBX |
46.05 |
47.45 |
45.9 |
47.35 |
47.35 |
+0.75 (+1.61%)
|
496,794 |
| 29 Aug 2023 |
GBX |
46.3 |
47.9 |
46.05 |
46.6 |
46.6 |
+0.6 (+1.30%)
|
393,049 |
| 25 Aug 2023 |
GBX |
45.2 |
46.85 |
45.1485 |
46 |
46 |
-0.1 (-0.22%)
|
435,660 |
| 24 Aug 2023 |
GBX |
45.8 |
46.95 |
44.817 |
46.1 |
46.1 |
+0.4 (+0.88%)
|
424,998 |
| 23 Aug 2023 |
GBX |
45.05 |
46.5 |
44.5001 |
45.7 |
45.7 |
+0.7 (+1.56%)
|
374,796 |
| 22 Aug 2023 |
GBX |
44.15 |
45.6 |
44.15 |
45 |
45 |
+0.85 (+1.93%)
|
555,537 |
| 21 Aug 2023 |
GBX |
46.65 |
47.5 |
44.15 |
44.15 |
44.15 |
-1.15 (-2.54%)
|
654,545 |
| 18 Aug 2023 |
GBX |
46.2 |
46.968 |
45.1 |
45.3 |
45.3 |
-0.9 (-1.95%)
|
904,330 |
| 17 Aug 2023 |
GBX |
47.2 |
47.2 |
45.8 |
46.2 |
46.2 |
-1 (-2.12%)
|
503,876 |
| 16 Aug 2023 |
GBX |
46.9 |
47.4979 |
46.001 |
47.2 |
47.2 |
+0.3 (+0.64%)
|
2,788,463 |
| 15 Aug 2023 |
GBX |
47.5 |
48.5 |
46.8 |
46.9 |
46.9 |
-0.9 (-1.88%)
|
1,254,823 |
| 14 Aug 2023 |
GBX |
48.2 |
49.9 |
47.8 |
47.8 |
47.8 |
-0.4 (-0.83%)
|
972,559 |
| 11 Aug 2023 |
GBX |
48.6 |
49.35 |
48.15 |
48.2 |
48.2 |
-0.9 (-1.83%)
|
969,892 |
| 10 Aug 2023 |
GBX |
48.85 |
49.7 |
48.8 |
49.1 |
49.1 |
-0.2 (-0.41%)
|
733,517 |
| 9 Aug 2023 |
GBX |
51.1 |
51.1 |
48.78 |
49.3 |
49.3 |
+0.5 (+1.02%)
|
708,360 |
| 8 Aug 2023 |
GBX |
48.6 |
49.8 |
48.5 |
48.8 |
48.8 |
-0.2 (-0.41%)
|
1,040,594 |
| 7 Aug 2023 |
GBX |
49.5 |
50.1545 |
48.6 |
49 |
49 |
-0.3 (-0.61%)
|
1,574,383 |
| 4 Aug 2023 |
GBX |
49.35 |
51.1 |
49.1 |
49.3 |
49.3 |
+0.1 (+0.20%)
|
591,514 |
| 3 Aug 2023 |
GBX |
49.4 |
51.5 |
49 |
49.2 |
49.2 |
-0.4 (-0.81%)
|
1,425,394 |
| 2 Aug 2023 |
GBX |
49.85 |
51.1091 |
49.3879 |
49.6 |
49.6 |
-1.8 (-3.50%)
|
423,178 |
| 1 Aug 2023 |
GBX |
50.3 |
52.5 |
50 |
51.4 |
51.4 |
+0.3 (+0.59%)
|
391,771 |
