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 |
| 20 Mar 2023 |
GBX |
57.2 |
58.14 |
55.7001 |
57.8 |
57.8 |
+0.9 (+1.58%)
|
815,867 |
| 17 Mar 2023 |
GBX |
57.9 |
59.674 |
56.9 |
56.9 |
56.9 |
-1.1 (-1.90%)
|
1,015,275 |
| 16 Mar 2023 |
GBX |
58.1 |
59.7 |
57.1 |
58 |
58 |
-1 (-1.69%)
|
295,551 |
| 15 Mar 2023 |
GBX |
59.4 |
59.4 |
57.9 |
59 |
59 |
-0.2 (-0.34%)
|
425,326 |
| 14 Mar 2023 |
GBX |
57.4 |
59.395 |
57 |
59.2 |
59.2 |
+1.5 (+2.60%)
|
608,101 |
| 13 Mar 2023 |
GBX |
56.4 |
58 |
56.4 |
57.7 |
57.7 |
+1 (+1.76%)
|
671,538 |
| 10 Mar 2023 |
GBX |
56.3 |
57.358 |
56 |
56.7 |
56.7 |
-0.9 (-1.56%)
|
515,045 |
| 9 Mar 2023 |
GBX |
61.1 |
61.2 |
54.8114 |
57.6 |
57.6 |
-2.6 (-4.32%)
|
1,168,728 |
| 8 Mar 2023 |
GBX |
60.1 |
62 |
59.4001 |
60.2 |
60.2 |
+0.2 (+0.33%)
|
645,312 |
| 7 Mar 2023 |
GBX |
61.5 |
62.3 |
60 |
60 |
60 |
-1.4 (-2.28%)
|
651,014 |
| 6 Mar 2023 |
GBX |
61.2 |
61.8 |
60.3 |
61.4 |
61.4 |
+1.1 (+1.82%)
|
199,693 |
| 3 Mar 2023 |
GBX |
61 |
62.2 |
60.3 |
60.3 |
60.3 |
0.0 (0.0%)
|
547,494 |
| 2 Mar 2023 |
GBX |
62 |
63 |
60.0956 |
60.3 |
60.3 |
-1.9 (-3.05%)
|
235,701 |
| 1 Mar 2023 |
GBX |
61.2 |
63.9 |
61 |
62.2 |
62.2 |
+0.3 (+0.48%)
|
230,441 |
| 28 Feb 2023 |
GBX |
63.2 |
63.9 |
61.3 |
61.9 |
61.9 |
-0.4 (-0.64%)
|
421,990 |
| 27 Feb 2023 |
GBX |
61.8 |
63.9 |
61.3 |
62.3 |
62.3 |
+0.4 (+0.65%)
|
510,514 |
| 24 Feb 2023 |
GBX |
62.1 |
63.3 |
61.6 |
61.9 |
61.9 |
-0.4 (-0.64%)
|
419,200 |
| 23 Feb 2023 |
GBX |
65.9 |
65.9 |
62.1 |
62.3 |
62.3 |
-0.7 (-1.11%)
|
438,061 |
| 22 Feb 2023 |
GBX |
63.6 |
65.1 |
63 |
63 |
63 |
-0.5 (-0.79%)
|
229,887 |
| 21 Feb 2023 |
GBX |
64.4 |
64.95 |
63.5 |
63.5 |
63.5 |
-0.7 (-1.09%)
|
315,281 |
| 20 Feb 2023 |
GBX |
63.6 |
64.9 |
63.5 |
64.2 |
64.2 |
-0.8 (-1.23%)
|
333,726 |
| 17 Feb 2023 |
GBX |
64.6 |
65.2 |
63.5714 |
65 |
65 |
-0.1 (-0.15%)
|
395,111 |
| 16 Feb 2023 |
GBX |
64.1 |
66.1868 |
63.7 |
65.1 |
65.1 |
+1.3 (+2.04%)
|
554,215 |
| 15 Feb 2023 |
GBX |
66.3 |
67.4 |
63.8 |
63.8 |
63.8 |
-3.8 (-5.62%)
|
544,655 |
| 14 Feb 2023 |
GBX |
66.9 |
67.6 |
64.8 |
67.6 |
67.6 |
+2.5 (+3.84%)
|
663,529 |
| 13 Feb 2023 |
GBX |
67 |
67 |
64.7 |
65.1 |
65.1 |
-0.9 (-1.36%)
|
537,394 |
| 10 Feb 2023 |
GBX |
67 |
67 |
64.6483 |
66 |
66 |
+0.5 (+0.76%)
|
295,594 |
| 9 Feb 2023 |
GBX |
65.1 |
67.232 |
64.945 |
65.5 |
65.5 |
-1.9 (-2.82%)
|
523,252 |
| 8 Feb 2023 |
GBX |
67 |
68 |
65.801 |
67.4 |
67.4 |
-0.2 (-0.30%)
|
539,801 |
| 7 Feb 2023 |
GBX |
67.5 |
67.9 |
66.304 |
67.6 |
67.6 |
+1.2 (+1.81%)
|
314,486 |
