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 |
| 1 Mar 2024 |
GBX |
54 |
54.8 |
53.4 |
53.8 |
53.8 |
-29 (-35.02%)
|
922,279 |
| 29 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
722,882 |
| 28 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
3,039,204 |
| 27 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
1,004,288 |
| 26 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
1,278,128 |
| 23 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
2,208,917 |
| 22 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
2,299,947 |
| 21 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
5,876,376 |
| 20 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
0.0 (0.0%)
|
4,710,271 |
| 19 Feb 2024 |
GBX |
82.8 |
82.8 |
82.8 |
82.8 |
82.8 |
+32.3 (+63.96%)
|
1,139,325 |
| 16 Feb 2024 |
GBX |
50.5 |
50.8 |
48 |
50.5 |
50.5 |
0.0 (0.0%)
|
806,746 |
| 15 Feb 2024 |
GBX |
48.8 |
50.8 |
47.95 |
50.5 |
50.5 |
+1.8 (+3.70%)
|
2,564,999 |
| 14 Feb 2024 |
GBX |
50.1 |
51.4 |
48.7 |
48.7 |
48.7 |
-0.85 (-1.72%)
|
1,465,005 |
| 13 Feb 2024 |
GBX |
50 |
52 |
48.763 |
49.55 |
49.55 |
-0.75 (-1.49%)
|
1,045,749 |
| 12 Feb 2024 |
GBX |
53.5 |
53.52 |
50.3 |
50.3 |
50.3 |
-2.2 (-4.19%)
|
1,619,791 |
| 9 Feb 2024 |
GBX |
52.9 |
53.9 |
51.911 |
52.5 |
52.5 |
-0.3 (-0.57%)
|
728,901 |
| 8 Feb 2024 |
GBX |
52.8 |
53.124 |
52.3 |
52.8 |
52.8 |
-0.4 (-0.75%)
|
594,732 |
| 7 Feb 2024 |
GBX |
52.7 |
54.098 |
52.696 |
53.2 |
53.2 |
+0.5 (+0.95%)
|
1,705,198 |
| 6 Feb 2024 |
GBX |
53.1 |
53.246 |
51.966 |
52.7 |
52.7 |
-0.4 (-0.75%)
|
2,153,117 |
| 5 Feb 2024 |
GBX |
54 |
54.5 |
52.8 |
53.1 |
53.1 |
-0.4 (-0.75%)
|
1,192,500 |
| 2 Feb 2024 |
GBX |
54 |
54.4 |
53.4 |
53.5 |
53.5 |
-0.2 (-0.37%)
|
854,072 |
| 1 Feb 2024 |
GBX |
54.8 |
56.5 |
53.7 |
53.7 |
53.7 |
-1.2 (-2.19%)
|
811,307 |
| 31 Jan 2024 |
GBX |
55.2 |
56 |
54.9 |
54.9 |
54.9 |
-0.6 (-1.08%)
|
1,499,246 |
| 30 Jan 2024 |
GBX |
55.3 |
55.7 |
54.325 |
55.5 |
55.5 |
+0.2 (+0.36%)
|
400,763 |
| 29 Jan 2024 |
GBX |
55.1 |
56 |
52 |
55.3 |
55.3 |
+0.4 (+0.73%)
|
2,314,986 |
| 26 Jan 2024 |
GBX |
55 |
55.7 |
54.2 |
54.9 |
54.9 |
+0.9 (+1.67%)
|
2,533,187 |
| 25 Jan 2024 |
GBX |
53.4 |
54.3 |
53.4 |
54 |
54 |
+0.2 (+0.37%)
|
691,511 |
| 24 Jan 2024 |
GBX |
54.6 |
54.6 |
53.5 |
53.8 |
53.8 |
-0.2 (-0.37%)
|
290,522 |
| 23 Jan 2024 |
GBX |
53.8 |
55 |
53.6 |
54 |
54 |
+0.2 (+0.37%)
|
1,327,149 |
| 22 Jan 2024 |
GBX |
53.3 |
55 |
53 |
53.8 |
53.8 |
+0.8 (+1.51%)
|
3,579,609 |
