Goodman Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.510	26.925	26.330	26.390	26.390	5,115,858
2026-10-15	27.000	27.250	26.110	26.370	26.370	6,408,411
2026-10-14	26.430	27.500	26.430	27.440	27.440	5,369,790
2026-10-13	27.190	27.200	26.270	26.500	26.500	3,369,075
2026-10-12	27.170	27.220	26.530	26.640	26.640	2,523,009
2026-10-09	26.100	27.160	26.100	27.160	27.160	4,974,296
2026-10-08	25.830	26.430	25.830	26.320	26.320	2,615,414
2026-10-07	26.270	26.370	25.980	26.130	26.130	4,691,977
2026-10-06	26.030	26.650	26.000	26.130	26.130	3,212,599
2026-10-05	25.990	26.400	25.900	26.300	26.300	1,964,326
2026-10-02	26.520	26.560	25.740	25.910	25.910	4,505,527
2026-10-01	26.870	27.230	26.445	26.590	26.590	4,758,189
2026-09-30	26.200	27.390	26.140	27.180	27.180	6,549,550
2026-09-29	25.900	26.170	25.440	26.170	26.170	3,555,963
2026-09-28	26.350	26.540	26.200	26.300	26.300	2,127,178
2026-09-25	26.400	26.540	26.150	26.380	26.380	2,897,041
2026-09-24	26.060	26.390	26.060	26.200	26.200	3,200,558
2026-09-23	26.000	26.850	25.910	26.770	26.770	6,770,962
2026-09-22	25.720	26.250	25.560	26.000	26.000	5,957,247
2026-09-21	25.580	25.710	25.480	25.650	25.650	2,432,658
2026-09-18	26.160	26.160	25.620	25.620	25.620	11,053,608
2026-09-17	26.190	26.190	25.680	26.000	26.000	7,990,984
2026-09-16	26.000	26.060	25.430	25.810	25.810	6,742,456
2026-09-15	26.490	26.490	25.980	26.040	26.040	4,405,010
2026-09-14	26.810	26.860	26.280	26.300	26.300	3,129,780
2026-09-11	27.030	27.110	26.550	26.910	26.910	2,667,060
2026-09-10	26.820	27.160	26.680	27.160	27.160	2,729,503
2026-09-09	27.200	27.470	27.150	27.170	27.170	2,499,362
2026-09-08	27.580	27.630	26.930	27.100	27.100	6,596,164
2026-09-07	27.600	27.800	27.370	27.570	27.570	1,437,705
2026-09-04	27.730	27.730	27.350	27.550	27.550	3,590,575
2026-09-03	26.770	27.410	26.530	27.410	27.410	4,154,128
2026-09-02	27.000	27.135	26.520	26.650	26.650	4,960,547
2026-09-01	27.350	27.710	27.350	27.470	27.470	3,184,323
2026-08-31	27.870	27.910	27.630	27.730	27.730	6,412,462
2026-08-28	28.200	28.310	27.730	27.920	27.920	2,847,635
2026-08-27	28.000	28.300	27.780	28.020	28.020	3,435,833
2026-08-26	28.000	28.285	27.775	28.220	28.220	5,645,451
2026-08-25	27.500	28.000	27.470	27.800	27.800	2,609,182
2026-08-24	27.550	27.840	27.280	27.550	27.550	4,652,155
2026-08-21	28.040	28.050	27.190	27.270	27.270	5,346,615
2026-08-20	29.510	29.750	28.070	28.780	28.780	5,021,850
2026-08-19	30.780	30.780	28.980	29.220	29.220	4,315,123
2026-08-18	30.900	31.300	30.330	30.470	30.470	6,974,358
2026-08-17	29.460	29.805	29.450	29.570	29.570	3,252,465
2026-08-14	30.370	30.730	29.670	29.670	29.670	2,855,891
2026-08-13	30.140	30.220	29.640	30.050	30.050	2,317,730
2026-08-12	29.680	29.850	29.410	29.730	29.730	2,327,145
2026-08-11	30.080	30.240	29.560	29.960	29.960	2,059,610
2026-08-10	29.990	30.130	29.840	29.930	29.930	1,527,127
2026-08-07	30.150	30.385	29.930	29.950	29.950	1,677,361
2026-08-06	30.600	30.840	30.150	30.240	30.240	2,594,530
2026-08-05	30.130	30.850	30.030	30.770	30.770	2,693,923
2026-08-04	29.940	30.630	29.770	30.200	30.200	4,248,550
2026-08-03	29.330	29.870	29.330	29.870	29.870	1,861,306
2026-07-31	29.690	30.110	29.530	29.770	29.770	3,565,339
2026-07-30	29.320	29.340	29.000	29.280	29.280	2,548,266
2026-07-29	29.860	29.860	28.880	29.260	29.260	3,497,729
2026-07-28	29.400	29.880	29.210	29.580	29.580	2,759,669
2026-07-27	29.300	29.660	29.080	29.520	29.520	3,131,927

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1500 AUD
2025-12-30	0.1500 AUD
2025-06-27	0.1500 AUD
2024-12-30	0.1500 AUD
2024-06-27	0.0000 AUD
2023-12-28	0.1500 AUD
2023-06-29	0.1500 AUD
2022-12-29	0.1500 AUD
2022-06-29	0.1500 AUD
2021-12-30	0.1500 AUD
2021-06-29	0.0455 AUD
2020-12-30	0.1500 AUD
2020-06-29	0.0012 AUD
2019-12-30	0.0945 AUD
2019-06-27	0.0621 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.