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 |
| 16 Apr 2024 |
GBX |
48.5 |
49.45 |
47.667 |
48.9 |
48.9 |
-0.25 (-0.51%)
|
713,147 |
| 15 Apr 2024 |
GBX |
47.35 |
49.65 |
47.35 |
49.15 |
49.15 |
+0.55 (+1.13%)
|
1,557,354 |
| 12 Apr 2024 |
GBX |
49.15 |
49.95 |
48.1 |
48.6 |
48.6 |
-0.15 (-0.31%)
|
568,097 |
| 11 Apr 2024 |
GBX |
47.15 |
49.1 |
47.15 |
48.75 |
48.75 |
+0.8 (+1.67%)
|
1,235,835 |
| 10 Apr 2024 |
GBX |
47 |
48.15 |
46.9 |
47.95 |
47.95 |
+0.6 (+1.27%)
|
35,460,956 |
| 9 Apr 2024 |
GBX |
48.65 |
49.9 |
47.143 |
47.35 |
47.35 |
-0.4 (-0.84%)
|
1,917,784 |
| 8 Apr 2024 |
GBX |
48.55 |
48.8 |
47.4 |
47.75 |
47.75 |
-0.85 (-1.75%)
|
1,789,339 |
| 5 Apr 2024 |
GBX |
48.2 |
48.8 |
47.15 |
48.6 |
48.6 |
+0.1 (+0.21%)
|
2,000,614 |
| 4 Apr 2024 |
GBX |
49.45 |
50.5499 |
47.6853 |
48.5 |
48.5 |
-0.35 (-0.72%)
|
2,539,602 |
| 3 Apr 2024 |
GBX |
50 |
50.28 |
48.5898 |
48.85 |
48.85 |
-0.15 (-0.31%)
|
1,957,432 |
| 2 Apr 2024 |
GBX |
50.2 |
52.1 |
48.8 |
49 |
49 |
0.0 (0.0%)
|
4,509,198 |
| 28 Mar 2024 |
GBX |
53.6 |
53.6 |
48.9 |
49 |
49 |
-5.2 (-9.59%)
|
10,019,620 |
| 27 Mar 2024 |
GBX |
55.3 |
55.856 |
54.2 |
54.2 |
54.2 |
-0.8 (-1.45%)
|
1,502,558 |
| 26 Mar 2024 |
GBX |
53.9 |
55.044 |
52.711 |
55 |
55 |
+2.1 (+3.97%)
|
1,140,243 |
| 25 Mar 2024 |
GBX |
52.2 |
53.5 |
51.21 |
52.9 |
52.9 |
+0.7 (+1.34%)
|
1,849,889 |
| 22 Mar 2024 |
GBX |
51.8 |
52.7 |
51 |
52.2 |
52.2 |
+0.1 (+0.19%)
|
1,439,293 |
| 21 Mar 2024 |
GBX |
53.6 |
54.061 |
51 |
52.1 |
52.1 |
-1.1 (-2.07%)
|
8,234,970 |
| 20 Mar 2024 |
GBX |
54 |
54.755 |
53.04 |
53.2 |
53.2 |
-0.7 (-1.30%)
|
549,069 |
| 19 Mar 2024 |
GBX |
54 |
54.8 |
53.76 |
53.9 |
53.9 |
+0.1 (+0.19%)
|
349,137 |
| 18 Mar 2024 |
GBX |
54.4 |
56.4 |
52.232 |
53.8 |
53.8 |
+0.4 (+0.75%)
|
20,640,033 |
| 15 Mar 2024 |
GBX |
56 |
56.4 |
53.4 |
53.4 |
53.4 |
-2.1 (-3.78%)
|
1,146,252 |
| 14 Mar 2024 |
GBX |
56.4 |
56.4 |
54.654 |
55.5 |
55.5 |
+0.5 (+0.91%)
|
810,978 |
| 13 Mar 2024 |
GBX |
55.5 |
55.8 |
54.3 |
55 |
55 |
-0.1 (-0.18%)
|
2,102,726 |
| 12 Mar 2024 |
GBX |
55 |
55.748 |
54.585 |
55.1 |
55.1 |
+0.6 (+1.10%)
|
1,399,718 |
| 11 Mar 2024 |
GBX |
55.5 |
55.8 |
54.5 |
54.5 |
54.5 |
-1.1 (-1.98%)
|
1,378,128 |
| 8 Mar 2024 |
GBX |
55 |
55.708 |
54.756 |
55.6 |
55.6 |
+0.6 (+1.09%)
|
756,400 |
| 7 Mar 2024 |
GBX |
55 |
55.1 |
53.834 |
55 |
55 |
+0.1 (+0.18%)
|
774,919 |
| 6 Mar 2024 |
GBX |
54 |
55.075 |
53.664 |
54.9 |
54.9 |
+0.9 (+1.67%)
|
788,452 |
| 5 Mar 2024 |
GBX |
54.1 |
54.7 |
52.957 |
54 |
54 |
0.0 (0.0%)
|
615,107 |
| 4 Mar 2024 |
GBX |
53.9 |
54.9 |
53 |
54 |
54 |
+0.2 (+0.37%)
|
461,208 |
