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 |
11 Jul 2024 |
GBX |
53.4 |
54.2 |
52.8 |
54.2 |
54.2 |
+0.6 (+1.12%)
|
1,140,824 |
10 Jul 2024 |
GBX |
52.5 |
54 |
52.5 |
53.6 |
53.6 |
+0.6 (+1.13%)
|
448,980 |
9 Jul 2024 |
GBX |
53.3 |
54.1 |
52.6 |
53 |
53 |
-0.3 (-0.56%)
|
662,665 |
8 Jul 2024 |
GBX |
53.9 |
54.8 |
53.1 |
53.3 |
53.3 |
-0.1 (-0.19%)
|
1,505,997 |
5 Jul 2024 |
GBX |
53.1 |
53.9 |
52.911 |
53.4 |
53.4 |
+0.4 (+0.75%)
|
536,855 |
4 Jul 2024 |
GBX |
50.2 |
53.1 |
50.2 |
53 |
53 |
0.0 (0.0%)
|
4,076,827 |
3 Jul 2024 |
GBX |
51 |
53 |
50.884 |
53 |
53 |
+1 (+1.92%)
|
2,867,207 |
2 Jul 2024 |
GBX |
51.2 |
52.7 |
51.008 |
52 |
52 |
0.0 (0.0%)
|
829,734 |
1 Jul 2024 |
GBX |
51.7 |
52.5 |
51.6 |
52 |
52 |
+0.4 (+0.78%)
|
1,572,770 |
28 Jun 2024 |
GBX |
50.1 |
51.8 |
50.1 |
51.6 |
51.6 |
+0.6 (+1.18%)
|
846,161 |
27 Jun 2024 |
GBX |
50.1 |
51.015 |
50.1 |
51 |
51 |
0.0 (0.0%)
|
809,231 |
26 Jun 2024 |
GBX |
51.3 |
51.497 |
50.689 |
51 |
51 |
-0.1 (-0.20%)
|
629,182 |
25 Jun 2024 |
GBX |
51.4 |
51.67 |
50 |
51.1 |
51.1 |
-0.8 (-1.54%)
|
874,642 |
24 Jun 2024 |
GBX |
50.8 |
52.2 |
50.488 |
51.9 |
51.9 |
+1.2 (+2.37%)
|
2,313,035 |
21 Jun 2024 |
GBX |
52 |
52 |
49.7 |
50.7 |
50.7 |
-0.4 (-0.78%)
|
1,253,824 |
20 Jun 2024 |
GBX |
50.2 |
51.3 |
50.2 |
51.1 |
51.1 |
+0.7 (+1.39%)
|
1,350,272 |
19 Jun 2024 |
GBX |
50.8 |
51.5 |
50.153 |
50.4 |
50.4 |
-0.5 (-0.98%)
|
1,462,488 |
18 Jun 2024 |
GBX |
50.5 |
51.2 |
49.258 |
50.9 |
50.9 |
+0.2 (+0.39%)
|
2,669,861 |
17 Jun 2024 |
GBX |
51 |
51.8 |
50.166 |
50.7 |
50.7 |
-0.1 (-0.20%)
|
2,357,447 |
14 Jun 2024 |
GBX |
51.3 |
52.315 |
50.4 |
50.8 |
50.8 |
-1.3 (-2.50%)
|
3,005,089 |
13 Jun 2024 |
GBX |
53 |
53.5 |
51.8 |
52.1 |
52.1 |
-0.7 (-1.33%)
|
1,133,409 |
12 Jun 2024 |
GBX |
51.3 |
53.4 |
51.3 |
52.8 |
52.8 |
+0.8 (+1.54%)
|
2,238,214 |
11 Jun 2024 |
GBX |
53.9 |
53.9 |
51.657 |
52 |
52 |
-1.3 (-2.44%)
|
3,301,674 |
10 Jun 2024 |
GBX |
52.9 |
53.5 |
52.9 |
53.3 |
53.3 |
-0.3 (-0.56%)
|
600,945 |
7 Jun 2024 |
GBX |
53.3 |
53.9 |
52.8 |
53.6 |
53.6 |
0.0 (0.0%)
|
1,135,792 |
6 Jun 2024 |
GBX |
53.5 |
53.9 |
53.1 |
53.6 |
53.6 |
+0.2 (+0.37%)
|
1,350,027 |
5 Jun 2024 |
GBX |
53.8 |
53.8 |
53.2 |
53.4 |
53.4 |
-0.1 (-0.19%)
|
1,739,549 |
4 Jun 2024 |
GBX |
53.1 |
53.8 |
51.928 |
53.5 |
53.5 |
+1.2 (+2.29%)
|
1,195,638 |
3 Jun 2024 |
GBX |
51.7 |
53.08 |
51.7 |
52.3 |
52.3 |
+0.3 (+0.58%)
|
1,150,264 |
31 May 2024 |
GBX |
53.6 |
53.6 |
51.7 |
52 |
52 |
-0.1 (-0.19%)
|
1,865,092 |