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 |
| 24 Oct 2023 |
GBX |
47 |
47.25 |
45.914 |
47 |
47 |
+0.4 (+0.86%)
|
316,309 |
| 23 Oct 2023 |
GBX |
47.25 |
47.8 |
45.8781 |
46.6 |
46.6 |
-0.4 (-0.85%)
|
444,553 |
| 20 Oct 2023 |
GBX |
47.65 |
48.9 |
46 |
47 |
47 |
-0.6 (-1.26%)
|
911,806 |
| 19 Oct 2023 |
GBX |
50 |
50.7 |
47.6 |
47.6 |
47.6 |
-1.5 (-3.05%)
|
403,613 |
| 18 Oct 2023 |
GBX |
49.7 |
50.6 |
49 |
49.1 |
49.1 |
-0.9 (-1.80%)
|
1,178,170 |
| 17 Oct 2023 |
GBX |
49.1 |
50 |
48.563 |
50 |
50 |
+1.35 (+2.77%)
|
693,184 |
| 16 Oct 2023 |
GBX |
48.4 |
50 |
48.3 |
48.65 |
48.65 |
-0.9 (-1.82%)
|
379,625 |
| 13 Oct 2023 |
GBX |
49.6 |
50.6 |
49.33 |
49.55 |
49.55 |
-0.45 (-0.90%)
|
326,420 |
| 12 Oct 2023 |
GBX |
50.2 |
50.8 |
49.5833 |
50 |
50 |
-0.3 (-0.60%)
|
371,429 |
| 11 Oct 2023 |
GBX |
50.7 |
50.7 |
48.3 |
50.3 |
50.3 |
0.0 (0.0%)
|
573,296 |
| 10 Oct 2023 |
GBX |
49.5 |
50.9 |
49.24 |
50.3 |
50.3 |
+1.1 (+2.24%)
|
615,428 |
| 9 Oct 2023 |
GBX |
47.5 |
49.2 |
47.05 |
49.2 |
49.2 |
-0.3 (-0.61%)
|
566,448 |
| 6 Oct 2023 |
GBX |
49 |
49.5 |
47.7176 |
49.5 |
49.5 |
+0.3 (+0.61%)
|
448,723 |
| 5 Oct 2023 |
GBX |
47.4 |
49.2 |
47.4 |
49.2 |
49.2 |
+1.2 (+2.50%)
|
395,982 |
| 4 Oct 2023 |
GBX |
48.7 |
49.5 |
47.925 |
48 |
48 |
-1 (-2.04%)
|
482,496 |
| 3 Oct 2023 |
GBX |
49.45 |
50 |
47.9 |
49 |
49 |
-0.5 (-1.01%)
|
571,464 |
| 2 Oct 2023 |
GBX |
49 |
49.5 |
48.4 |
49.5 |
49.5 |
+0.6 (+1.23%)
|
327,391 |
| 29 Sep 2023 |
GBX |
48.2 |
49.45 |
48.2 |
48.9 |
48.9 |
+0.4 (+0.82%)
|
203,343 |
| 28 Sep 2023 |
GBX |
47.65 |
49.45 |
47.65 |
48.5 |
48.5 |
-0.1 (-0.21%)
|
773,748 |
| 27 Sep 2023 |
GBX |
48.65 |
49.614 |
47.8 |
48.6 |
48.6 |
+0.4 (+0.83%)
|
287,274 |
| 26 Sep 2023 |
GBX |
49.1 |
49.908 |
47.85 |
48.2 |
48.2 |
+0.05 (+0.10%)
|
213,934 |
| 25 Sep 2023 |
GBX |
49.65 |
49.85 |
48 |
48.15 |
48.15 |
-0.55 (-1.13%)
|
360,929 |
| 22 Sep 2023 |
GBX |
48.2 |
50 |
47.5 |
48.7 |
48.7 |
-0.9 (-1.81%)
|
426,237 |
| 21 Sep 2023 |
GBX |
48 |
49.791 |
48 |
49.6 |
49.6 |
+0.2 (+0.40%)
|
338,385 |
| 20 Sep 2023 |
GBX |
48.2 |
49.8 |
47.5101 |
49.4 |
49.4 |
+1.45 (+3.02%)
|
315,270 |
| 19 Sep 2023 |
GBX |
46.7 |
49.3 |
46.7 |
47.95 |
47.95 |
+0.45 (+0.95%)
|
268,487 |
| 18 Sep 2023 |
GBX |
48 |
49.3 |
47 |
47.5 |
47.5 |
-1.35 (-2.76%)
|
372,918 |
| 15 Sep 2023 |
GBX |
48.95 |
49.346 |
48.05 |
48.85 |
48.85 |
+0.4 (+0.83%)
|
778,332 |
| 14 Sep 2023 |
GBX |
48.9 |
48.9999 |
48 |
48.45 |
48.45 |
+0.2 (+0.41%)
|
364,341 |
| 13 Sep 2023 |
GBX |
48.1 |
49.25 |
47.04 |
48.25 |
48.25 |
-0.75 (-1.53%)
|
396,760 |
