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 |
| 22 Aug 2024 |
GBX |
55.7 |
57.4 |
55.1 |
55.4 |
55.4 |
+0.3 (+0.54%)
|
850,197 |
| 21 Aug 2024 |
GBX |
55.1 |
56 |
54.7 |
55.1 |
55.1 |
0.0 (0.0%)
|
549,090 |
| 20 Aug 2024 |
GBX |
55.2 |
55.9 |
55 |
55.1 |
55.1 |
-0.7 (-1.25%)
|
883,742 |
| 19 Aug 2024 |
GBX |
55.3 |
57.5 |
54.813 |
55.8 |
55.8 |
+0.8 (+1.45%)
|
441,923 |
| 16 Aug 2024 |
GBX |
56.4 |
57.5 |
54.7526 |
55 |
55 |
-0.3 (-0.54%)
|
1,625,433 |
| 15 Aug 2024 |
GBX |
57.8 |
57.8 |
54.5 |
55.3 |
55.3 |
-0.6 (-1.07%)
|
1,473,675 |
| 14 Aug 2024 |
GBX |
56.5 |
56.6 |
55.1 |
55.9 |
55.9 |
+0.5 (+0.90%)
|
865,238 |
| 13 Aug 2024 |
GBX |
55.3 |
56.4 |
54.5 |
55.4 |
55.4 |
0.0 (0.0%)
|
3,492,214 |
| 12 Aug 2024 |
GBX |
55.7 |
56.4 |
54.37 |
55.4 |
55.4 |
+0.8 (+1.47%)
|
2,552,530 |
| 9 Aug 2024 |
GBX |
53.5 |
56.376 |
53.5 |
54.6 |
54.6 |
+0.5 (+0.92%)
|
2,016,209 |
| 8 Aug 2024 |
GBX |
54.7 |
54.7 |
53.06 |
54.1 |
54.1 |
-0.3 (-0.55%)
|
1,162,308 |
| 7 Aug 2024 |
GBX |
54 |
54.4 |
53.1 |
54.4 |
54.4 |
+0.9 (+1.68%)
|
197,898 |
| 6 Aug 2024 |
GBX |
53.7 |
54.6 |
52.791 |
53.5 |
53.5 |
+0.5 (+0.94%)
|
2,148,062 |
| 5 Aug 2024 |
GBX |
53.1 |
53.6 |
52.6 |
53 |
53 |
-1 (-1.85%)
|
614,289 |
| 2 Aug 2024 |
GBX |
54.4 |
55.4 |
53.5 |
54 |
54 |
-0.5 (-0.92%)
|
792,879 |
| 1 Aug 2024 |
GBX |
55.1 |
55.1 |
53.2 |
54.5 |
54.5 |
+0.2 (+0.37%)
|
811,315 |
| 31 Jul 2024 |
GBX |
54.1 |
55.111 |
53.886 |
54.3 |
54.3 |
-0.1 (-0.18%)
|
1,454,578 |
| 30 Jul 2024 |
GBX |
52.7 |
55 |
52.7 |
54.4 |
54.4 |
+0.4 (+0.74%)
|
904,661 |
| 29 Jul 2024 |
GBX |
54.2 |
54.6 |
53.5 |
54 |
54 |
0.0 (0.0%)
|
413,799 |
| 26 Jul 2024 |
GBX |
53.6 |
54.2 |
53.2 |
54 |
54 |
+0.5 (+0.93%)
|
1,027,127 |
| 25 Jul 2024 |
GBX |
53.3 |
53.964 |
52.452 |
53.5 |
53.5 |
+0.1 (+0.19%)
|
543,135 |
| 24 Jul 2024 |
GBX |
53.4 |
53.876 |
53.19 |
53.4 |
53.4 |
-0.2 (-0.37%)
|
614,943 |
| 23 Jul 2024 |
GBX |
54 |
54.3 |
53.2 |
53.6 |
53.6 |
+0.6 (+1.13%)
|
689,223 |
| 22 Jul 2024 |
GBX |
54.7 |
55.2 |
53 |
53 |
53 |
-1 (-1.85%)
|
1,364,959 |
| 19 Jul 2024 |
GBX |
56 |
56 |
53.248 |
54 |
54 |
0.0 (0.0%)
|
1,990,134 |
| 18 Jul 2024 |
GBX |
53.3 |
54.3 |
53.3 |
54 |
54 |
0.0 (0.0%)
|
354,761 |
| 17 Jul 2024 |
GBX |
55 |
55 |
53.2674 |
54 |
54 |
-0.3 (-0.55%)
|
773,591 |
| 16 Jul 2024 |
GBX |
54.5 |
54.55 |
53.123 |
54.3 |
54.3 |
+0.5 (+0.93%)
|
619,906 |
| 15 Jul 2024 |
GBX |
53.8 |
54.9 |
53.056 |
53.8 |
53.8 |
+0.3 (+0.56%)
|
353,546 |
| 12 Jul 2024 |
GBX |
54.4 |
54.826 |
52.97 |
53.5 |
53.5 |
-0.7 (-1.29%)
|
955,271 |
