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 |
| 30 May 2024 |
GBX |
53.1 |
53.5 |
51.3 |
52.1 |
52.1 |
+0.2 (+0.39%)
|
1,389,381 |
| 29 May 2024 |
GBX |
53.3 |
53.3 |
51.8 |
51.9 |
51.9 |
-1.4 (-2.63%)
|
1,353,424 |
| 28 May 2024 |
GBX |
50.2 |
53.6 |
50.2 |
53.3 |
53.3 |
+0.6 (+1.14%)
|
1,914,444 |
| 24 May 2024 |
GBX |
51.6 |
52.8 |
51.354 |
52.7 |
52.7 |
+1 (+1.93%)
|
978,963 |
| 23 May 2024 |
GBX |
51.9 |
51.9 |
51.1 |
51.7 |
51.7 |
-0.1 (-0.19%)
|
1,047,946 |
| 22 May 2024 |
GBX |
51.1 |
52 |
51.1 |
51.8 |
51.8 |
+0.3 (+0.58%)
|
719,530 |
| 21 May 2024 |
GBX |
52.5 |
52.5 |
50.8 |
51.5 |
51.5 |
+0.1 (+0.19%)
|
2,108,093 |
| 20 May 2024 |
GBX |
52 |
52.6 |
51.255 |
51.4 |
51.4 |
-0.4 (-0.77%)
|
950,851 |
| 17 May 2024 |
GBX |
51.5 |
52 |
50.5 |
51.8 |
51.8 |
+0.4 (+0.78%)
|
1,286,541 |
| 16 May 2024 |
GBX |
51.4 |
52.221 |
51.3 |
51.4 |
51.4 |
-1.5 (-2.84%)
|
688,031 |
| 15 May 2024 |
GBX |
51.4 |
53 |
51.4 |
52.9 |
52.9 |
+0.8 (+1.54%)
|
1,347,988 |
| 14 May 2024 |
GBX |
50.2 |
52.509 |
50.2 |
52.1 |
52.1 |
+0.2 (+0.39%)
|
1,604,645 |
| 13 May 2024 |
GBX |
50.2 |
52.3 |
50.2 |
51.9 |
51.9 |
+0.7 (+1.37%)
|
788,590 |
| 10 May 2024 |
GBX |
50.2 |
52.4 |
50.2 |
51.2 |
51.2 |
-0.5 (-0.97%)
|
590,846 |
| 9 May 2024 |
GBX |
50.2 |
51.9 |
50.2 |
51.7 |
51.7 |
+0.4 (+0.78%)
|
459,408 |
| 8 May 2024 |
GBX |
50.2 |
52.9 |
50.2 |
51.3 |
51.3 |
-0.5 (-0.97%)
|
890,180 |
| 7 May 2024 |
GBX |
52 |
53 |
51.5 |
51.8 |
51.8 |
+0.3 (+0.58%)
|
1,640,623 |
| 3 May 2024 |
GBX |
51.2 |
51.7 |
50.75 |
51.5 |
51.5 |
+0.5 (+0.98%)
|
582,292 |
| 2 May 2024 |
GBX |
51.1 |
51.7 |
50 |
51 |
51 |
+0.5 (+0.99%)
|
2,450,688 |
| 1 May 2024 |
GBX |
50.1 |
51.328 |
49.911 |
50.5 |
50.5 |
+0.1 (+0.20%)
|
1,374,372 |
| 30 Apr 2024 |
GBX |
52.4 |
52.583 |
50.3 |
50.4 |
50.4 |
-1.7 (-3.26%)
|
949,946 |
| 29 Apr 2024 |
GBX |
52 |
52.8 |
51.891 |
52.1 |
52.1 |
-0.3 (-0.57%)
|
703,577 |
| 26 Apr 2024 |
GBX |
52.5 |
53.55 |
52.1 |
52.4 |
52.4 |
0.0 (0.0%)
|
2,528,250 |
| 25 Apr 2024 |
GBX |
51.5 |
52.5 |
51.325 |
52.4 |
52.4 |
+1.2 (+2.34%)
|
828,414 |
| 24 Apr 2024 |
GBX |
51.4 |
51.7 |
51 |
51.2 |
51.2 |
-0.2 (-0.39%)
|
256,652 |
| 23 Apr 2024 |
GBX |
50.3 |
51.4 |
50 |
51.4 |
51.4 |
+1.4 (+2.80%)
|
618,324 |
| 22 Apr 2024 |
GBX |
49.8 |
50.2 |
49.1 |
50 |
50 |
+1.35 (+2.77%)
|
828,885 |
| 19 Apr 2024 |
GBX |
49.8 |
49.8 |
48.15 |
48.65 |
48.65 |
-0.75 (-1.52%)
|
1,071,683 |
| 18 Apr 2024 |
GBX |
49.75 |
49.75 |
48.956 |
49.4 |
49.4 |
0.0 (0.0%)
|
865,789 |
| 17 Apr 2024 |
GBX |
49 |
50.5 |
49 |
49.4 |
49.4 |
+0.5 (+1.02%)
|
2,132,980 |
