Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	32.980	33.400	32.700	33.330	32.737	5,800,208
2024-08-30	33.280	33.640	33.230	33.400	32.806	6,386,948
2024-08-29	33.030	33.180	32.695	33.110	32.521	3,698,818
2024-08-28	32.990	33.400	32.580	33.270	32.678	4,101,019
2024-08-27	32.220	32.790	32.130	32.790	32.207	3,153,393
2024-08-26	32.970	33.760	32.310	32.400	31.824	3,560,209
2024-08-23	32.200	32.790	31.730	32.560	31.981	3,780,086
2024-08-22	32.600	32.810	32.025	32.270	31.696	3,922,948
2024-08-21	33.260	33.405	31.910	32.200	31.627	5,628,122
2024-08-20	33.900	33.950	33.320	33.410	32.816	2,935,961
2024-08-19	34.050	34.190	33.550	33.890	33.287	6,847,305
2024-08-16	34.500	34.800	34.320	34.330	33.720	3,648,028
2024-08-15	35.000	35.260	34.270	34.710	34.093	3,753,988
2024-08-14	35.110	35.190	34.800	35.160	34.535	3,174,874
2024-08-13	33.840	34.750	33.820	34.110	33.503	2,739,094
2024-08-12	33.640	34.030	33.480	33.800	33.199	2,253,188
2024-08-09	32.800	33.500	32.390	33.370	32.777	3,276,307
2024-08-08	32.800	32.980	32.155	32.330	31.755	4,390,998
2024-08-07	32.590	33.370	32.530	33.050	32.462	2,981,455
2024-08-06	31.980	33.160	31.950	32.820	32.236	5,864,237
2024-08-05	33.710	33.940	32.035	32.120	31.549	6,632,682
2024-08-02	35.550	35.660	34.580	34.580	33.965	3,493,991
2024-08-01	35.850	36.510	35.500	36.440	35.792	3,629,118
2024-07-31	35.200	35.520	35.080	35.100	34.476	3,437,686
2024-07-30	34.900	35.180	34.630	35.050	34.427	2,377,237
2024-07-29	34.910	35.230	34.590	35.230	34.604	2,201,850
2024-07-26	34.500	34.640	34.280	34.520	33.906	2,529,567
2024-07-25	34.610	34.830	33.960	34.150	33.543	4,605,150
2024-07-24	35.850	36.130	35.250	35.250	34.623	1,847,833
2024-07-23	36.490	36.540	35.980	36.000	35.360	2,605,495
2024-07-22	36.670	36.950	35.960	36.350	35.704	2,597,320
2024-07-19	36.540	37.100	36.220	37.100	36.440	3,183,694
2024-07-18	36.670	37.170	36.370	37.170	36.509	5,765,469
2024-07-17	36.610	37.010	36.300	36.670	36.018	2,799,909
2024-07-16	35.870	36.410	35.580	36.250	35.605	2,733,464
2024-07-15	35.800	35.915	35.010	35.700	35.065	2,910,271
2024-07-12	35.740	35.880	35.280	35.570	34.937	2,727,191
2024-07-11	35.560	35.770	35.330	35.460	34.829	2,136,115
2024-07-10	34.660	35.060	34.240	35.060	34.437	2,230,095
2024-07-09	35.140	35.200	34.860	34.880	34.260	3,283,310
2024-07-08	35.420	35.480	34.810	34.890	34.270	1,699,113
2024-07-05	35.120	35.500	34.940	35.430	34.800	1,498,970
2024-07-04	35.180	35.840	35.065	35.380	34.751	2,414,759
2024-07-03	34.380	34.710	34.240	34.640	34.024	2,190,608
2024-07-02	35.250	35.250	34.020	34.290	33.680	2,604,174
2024-07-01	34.800	35.140	34.530	35.010	34.387	1,697,253
2024-06-28	34.970	35.150	34.670	34.750	34.132	3,272,886
2024-06-27	34.300	34.520	33.750	34.480	33.867	3,535,847
2024-06-26	35.170	35.520	34.780	34.780	34.162	3,127,022
2024-06-25	35.440	35.810	34.880	35.500	34.869	3,463,950
2024-06-24	35.770	35.890	35.180	35.180	34.554	2,300,438
2024-06-21	35.680	35.880	35.360	35.880	35.242	7,366,501
2024-06-20	35.340	35.780	35.135	35.540	34.908	4,708,794
2024-06-19	35.760	35.880	35.260	35.430	34.800	2,474,255
2024-06-18	35.600	35.920	35.470	35.670	35.036	2,003,250
2024-06-17	35.510	35.950	35.280	35.330	34.702	2,427,657
2024-06-14	35.290	35.880	35.170	35.770	35.134	2,277,772
2024-06-13	35.200	35.790	35.170	35.530	34.898	3,346,754
2024-06-12	34.750	34.960	34.460	34.720	34.103	1,784,504
2024-06-11	34.510	34.970	34.350	34.730	34.112	3,381,314

← NewerPage 10 of 22 · 1,268 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.