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 |
| 19 Jan 2024 |
GBX |
56.2 |
57.9 |
52 |
53 |
53 |
+5 (+10.42%)
|
5,170,975 |
| 18 Jan 2024 |
GBX |
48.3 |
50.483 |
48 |
48 |
48 |
-1 (-2.04%)
|
323,312 |
| 17 Jan 2024 |
GBX |
50 |
50.414 |
47.3 |
49 |
49 |
-0.85 (-1.71%)
|
3,510,103 |
| 16 Jan 2024 |
GBX |
50.8 |
51.337 |
49.85 |
49.85 |
49.85 |
-0.75 (-1.48%)
|
691,338 |
| 15 Jan 2024 |
GBX |
50.6 |
52.4 |
50.5 |
50.6 |
50.6 |
0.0 (0.0%)
|
260,344 |
| 12 Jan 2024 |
GBX |
51.8 |
52.2 |
50 |
50.6 |
50.6 |
+0.6 (+1.20%)
|
799,172 |
| 11 Jan 2024 |
GBX |
52.5 |
52.5 |
50 |
50 |
50 |
-1 (-1.96%)
|
417,669 |
| 10 Jan 2024 |
GBX |
52.5 |
52.5 |
51 |
51 |
51 |
-1 (-1.92%)
|
299,388 |
| 9 Jan 2024 |
GBX |
52.2 |
52.3 |
51.7 |
52 |
52 |
-0.4 (-0.76%)
|
357,738 |
| 8 Jan 2024 |
GBX |
52.4 |
52.5 |
51.8 |
52.4 |
52.4 |
-0.1 (-0.19%)
|
272,417 |
| 5 Jan 2024 |
GBX |
52 |
52.7 |
52 |
52.5 |
52.5 |
-0.3 (-0.57%)
|
203,409 |
| 4 Jan 2024 |
GBX |
52.7 |
53.159 |
52 |
52.8 |
52.8 |
0.0 (0.0%)
|
488,765 |
| 3 Jan 2024 |
GBX |
52.4 |
53.9 |
52.1 |
52.8 |
52.8 |
+0.3 (+0.57%)
|
427,938 |
| 2 Jan 2024 |
GBX |
53 |
53.783 |
52.1 |
52.5 |
52.5 |
-0.5 (-0.94%)
|
272,968 |
| 29 Dec 2023 |
GBX |
53 |
53.8 |
52.1 |
53 |
53 |
+0.7 (+1.34%)
|
93,335 |
| 28 Dec 2023 |
GBX |
53.5 |
53.9 |
52.3 |
52.3 |
52.3 |
-1 (-1.88%)
|
326,706 |
| 27 Dec 2023 |
GBX |
53 |
53.9 |
53 |
53.3 |
53.3 |
+0.3 (+0.57%)
|
304,382 |
| 22 Dec 2023 |
GBX |
52 |
53.2712 |
51.962 |
53 |
53 |
0.0 (0.0%)
|
232,985 |
| 21 Dec 2023 |
GBX |
50.7 |
53.3 |
50.352 |
53 |
53 |
+1 (+1.92%)
|
965,631 |
| 20 Dec 2023 |
GBX |
51.9 |
52.5 |
51 |
52 |
52 |
+1.5 (+2.97%)
|
789,764 |
| 19 Dec 2023 |
GBX |
50.5 |
51.3 |
50 |
50.5 |
50.5 |
0.0 (0.0%)
|
637,161 |
| 18 Dec 2023 |
GBX |
51 |
51.1 |
49.15 |
50.5 |
50.5 |
+0.4 (+0.80%)
|
567,906 |
| 15 Dec 2023 |
GBX |
51 |
51 |
47.95 |
50.1 |
50.1 |
+0.1 (+0.20%)
|
1,235,676 |
| 14 Dec 2023 |
GBX |
51 |
51 |
49.407 |
50 |
50 |
+1 (+2.04%)
|
810,655 |
| 13 Dec 2023 |
GBX |
50.5 |
50.5 |
48.55 |
49 |
49 |
0.0 (0.0%)
|
218,970 |
| 12 Dec 2023 |
GBX |
50 |
50 |
48.8 |
49 |
49 |
0.0 (0.0%)
|
534,165 |
| 11 Dec 2023 |
GBX |
49.75 |
49.75 |
48.4 |
49 |
49 |
0.0 (0.0%)
|
1,527,974 |
| 8 Dec 2023 |
GBX |
49.8 |
49.8 |
48 |
49 |
49 |
-0.15 (-0.31%)
|
621,733 |
| 7 Dec 2023 |
GBX |
51 |
51 |
48.75 |
49.15 |
49.15 |
-0.4 (-0.81%)
|
1,064,286 |
| 6 Dec 2023 |
GBX |
48.5 |
49.855 |
48.1 |
49.55 |
49.55 |
+0.85 (+1.75%)
|
1,141,059 |
