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 |
| 31 Jul 2023 |
GBX |
51.6 |
52.5 |
50.1205 |
51.1 |
51.1 |
-1.1 (-2.11%)
|
908,724 |
| 28 Jul 2023 |
GBX |
50.5 |
52.5 |
50.1 |
52.2 |
52.2 |
+1.2 (+2.35%)
|
270,262 |
| 27 Jul 2023 |
GBX |
51.4 |
52 |
50.4 |
51 |
51 |
+0.6 (+1.19%)
|
384,622 |
| 26 Jul 2023 |
GBX |
51.1 |
52.2 |
50.0601 |
50.4 |
50.4 |
-0.2 (-0.40%)
|
433,613 |
| 25 Jul 2023 |
GBX |
50.6 |
52.3 |
50.038 |
50.6 |
50.6 |
+0.1 (+0.20%)
|
424,725 |
| 24 Jul 2023 |
GBX |
51 |
52.4 |
50.2 |
50.5 |
50.5 |
-0.3 (-0.59%)
|
194,820 |
| 21 Jul 2023 |
GBX |
52 |
52.4 |
50.6 |
50.8 |
50.8 |
-1.1 (-2.12%)
|
296,108 |
| 20 Jul 2023 |
GBX |
52.3 |
53.714 |
49.609 |
51.9 |
51.9 |
-0.6 (-1.14%)
|
555,437 |
| 19 Jul 2023 |
GBX |
50.1 |
52.5 |
48.719 |
52.5 |
52.5 |
+4.2 (+8.70%)
|
962,743 |
| 18 Jul 2023 |
GBX |
49.45 |
49.95 |
47.45 |
48.3 |
48.3 |
0.0 (0.0%)
|
824,032 |
| 17 Jul 2023 |
GBX |
48.8 |
49.95 |
47.6 |
48.3 |
48.3 |
-0.6 (-1.23%)
|
430,464 |
| 14 Jul 2023 |
GBX |
48.55 |
49.95 |
47.75 |
48.9 |
48.9 |
-0.4 (-0.81%)
|
244,715 |
| 13 Jul 2023 |
GBX |
49.15 |
49.95 |
47.7 |
49.3 |
49.3 |
+0.7 (+1.44%)
|
649,535 |
| 12 Jul 2023 |
GBX |
48 |
49.364 |
46.5001 |
48.6 |
48.6 |
+1.5 (+3.18%)
|
655,857 |
| 11 Jul 2023 |
GBX |
46.4 |
48.45 |
46 |
47.1 |
47.1 |
+0.35 (+0.75%)
|
765,005 |
| 10 Jul 2023 |
GBX |
48.65 |
48.65 |
46.0001 |
46.75 |
46.75 |
-1.25 (-2.60%)
|
1,312,092 |
| 7 Jul 2023 |
GBX |
48 |
48.85 |
48 |
48 |
48 |
-0.4 (-0.83%)
|
277,789 |
| 6 Jul 2023 |
GBX |
49.2 |
49.65 |
47.7263 |
48.4 |
48.4 |
-0.85 (-1.73%)
|
476,649 |
| 5 Jul 2023 |
GBX |
50.1 |
51 |
49.25 |
49.25 |
49.25 |
-0.95 (-1.89%)
|
547,951 |
| 4 Jul 2023 |
GBX |
49.2 |
50.5 |
49.191 |
50.2 |
50.2 |
+1 (+2.03%)
|
337,985 |
| 3 Jul 2023 |
GBX |
47.8 |
51.0118 |
47.8 |
49.2 |
49.2 |
+1.5 (+3.14%)
|
835,727 |
| 30 Jun 2023 |
GBX |
48.05 |
49.7 |
47.7 |
47.7 |
47.7 |
-0.35 (-0.73%)
|
359,050 |
| 29 Jun 2023 |
GBX |
48.75 |
49.65 |
48.05 |
48.05 |
48.05 |
-1.35 (-2.73%)
|
243,143 |
| 28 Jun 2023 |
GBX |
48.85 |
49.874 |
47.4 |
49.4 |
49.4 |
+2.2 (+4.66%)
|
688,804 |
| 27 Jun 2023 |
GBX |
47.25 |
48.8 |
47.1 |
47.2 |
47.2 |
-0.25 (-0.53%)
|
551,123 |
| 26 Jun 2023 |
GBX |
47.9 |
48.9999 |
46.05 |
47.45 |
47.45 |
+0.45 (+0.96%)
|
729,757 |
| 23 Jun 2023 |
GBX |
49.5 |
49.5 |
45.85 |
47 |
47 |
-2.1 (-4.28%)
|
996,769 |
| 22 Jun 2023 |
GBX |
49.5 |
51.4 |
48.95 |
49.1 |
49.1 |
-0.6 (-1.21%)
|
277,003 |
| 21 Jun 2023 |
GBX |
49.9 |
50.3 |
49.05 |
49.7 |
49.7 |
-0.8 (-1.58%)
|
404,604 |
| 20 Jun 2023 |
GBX |
49.9 |
51.9 |
49.9 |
50.5 |
50.5 |
+0.5 (+1%)
|
489,196 |
