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 |
| 21 Dec 2022 |
GBX |
58.4 |
58.8 |
55.5 |
57.7 |
57.7 |
+1.7 (+3.04%)
|
486,568 |
| 20 Dec 2022 |
GBX |
55 |
57.8999 |
55 |
56 |
56 |
0.0 (0.0%)
|
511,893 |
| 19 Dec 2022 |
GBX |
56.5 |
58.9 |
55.1 |
56 |
56 |
+0.1 (+0.18%)
|
708,620 |
| 16 Dec 2022 |
GBX |
58 |
58.892 |
55.8 |
55.9 |
55.9 |
-2.1 (-3.62%)
|
422,414 |
| 15 Dec 2022 |
GBX |
58 |
59.1743 |
57.8 |
58 |
58 |
-0.7 (-1.19%)
|
311,593 |
| 14 Dec 2022 |
GBX |
56.5 |
59.7999 |
56.5 |
58.7 |
58.7 |
+0.7 (+1.21%)
|
724,246 |
| 13 Dec 2022 |
GBX |
58.3 |
59 |
56.792 |
58 |
58 |
+1.5 (+2.65%)
|
883,091 |
| 12 Dec 2022 |
GBX |
57.6 |
58.1199 |
55.9 |
56.5 |
56.5 |
0.0 (0.0%)
|
845,311 |
| 9 Dec 2022 |
GBX |
56.1 |
58.0899 |
56.1 |
56.5 |
56.5 |
+0.3 (+0.53%)
|
927,744 |
| 8 Dec 2022 |
GBX |
56.4 |
58.099 |
56.1844 |
56.2 |
56.2 |
-0.6 (-1.06%)
|
520,503 |
| 7 Dec 2022 |
GBX |
56.8 |
57.4999 |
55.8 |
56.8 |
56.8 |
0.0 (0.0%)
|
1,012,209 |
| 6 Dec 2022 |
GBX |
55.5 |
59.4 |
55.5 |
56.8 |
56.8 |
+0.8 (+1.43%)
|
1,814,021 |
| 5 Dec 2022 |
GBX |
55.5 |
56.9 |
55.2 |
56 |
56 |
+0.5 (+0.90%)
|
563,329 |
| 2 Dec 2022 |
GBX |
54.3 |
55.8 |
54.3 |
55.5 |
55.5 |
+1.1 (+2.02%)
|
382,995 |
| 1 Dec 2022 |
GBX |
54.6 |
55.8371 |
54.1 |
54.4 |
54.4 |
-0.2 (-0.37%)
|
531,705 |
| 30 Nov 2022 |
GBX |
54.4 |
55.9999 |
53.8 |
54.6 |
54.6 |
+0.4 (+0.74%)
|
933,194 |
| 29 Nov 2022 |
GBX |
55.4 |
55.565 |
53.9 |
54.2 |
54.2 |
+0.2 (+0.37%)
|
507,829 |
| 28 Nov 2022 |
GBX |
53.1 |
55.4 |
53.1 |
54 |
54 |
-0.8 (-1.46%)
|
279,831 |
| 25 Nov 2022 |
GBX |
53 |
54.9 |
53 |
54.8 |
54.8 |
+0.3 (+0.55%)
|
336,985 |
| 24 Nov 2022 |
GBX |
53.8 |
55 |
52.459 |
54.5 |
54.5 |
+0.6 (+1.11%)
|
512,819 |
| 23 Nov 2022 |
GBX |
53.6 |
55.6 |
52.45 |
53.9 |
53.9 |
+0.4 (+0.75%)
|
433,425 |
| 22 Nov 2022 |
GBX |
55.5 |
55.6 |
53.5 |
53.5 |
53.5 |
-1.2 (-2.19%)
|
635,185 |
| 21 Nov 2022 |
GBX |
54.5 |
55.5075 |
52.4 |
54.7 |
54.7 |
+1.9 (+3.60%)
|
1,149,488 |
| 18 Nov 2022 |
GBX |
53.3 |
54.0444 |
51.8 |
52.8 |
52.8 |
+0.8 (+1.54%)
|
523,240 |
| 17 Nov 2022 |
GBX |
52 |
53.8 |
51.4 |
52 |
52 |
0.0 (0.0%)
|
751,918 |
| 16 Nov 2022 |
GBX |
53 |
55.4 |
52 |
52 |
52 |
+0.2 (+0.39%)
|
806,969 |
| 15 Nov 2022 |
GBX |
53.1 |
55.3623 |
51.6 |
51.8 |
51.8 |
-0.9 (-1.71%)
|
1,261,364 |
| 14 Nov 2022 |
GBX |
53.1 |
55.5 |
51.9 |
52.7 |
52.7 |
+0.2 (+0.38%)
|
1,066,258 |
| 11 Nov 2022 |
GBX |
52.5 |
55 |
52.3 |
52.5 |
52.5 |
-0.4 (-0.76%)
|
980,803 |
| 10 Nov 2022 |
GBX |
52.7 |
53.1 |
51.272 |
52.9 |
52.9 |
+0.1 (+0.19%)
|
771,843 |
