Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	35.060	35.460	34.800	35.310	34.682	1,758,620
2024-06-06	35.410	35.520	34.900	35.080	34.456	2,790,463
2024-06-05	34.750	35.240	34.650	34.860	34.240	3,380,387
2024-06-04	34.310	34.650	34.310	34.330	33.720	2,334,859
2024-06-03	33.790	34.230	33.580	34.140	33.533	3,256,639
2024-05-31	34.290	34.465	33.270	33.520	32.924	14,769,687
2024-05-30	33.870	34.150	33.560	34.150	33.543	2,812,003
2024-05-29	33.840	34.295	33.840	34.080	33.474	3,200,371
2024-05-28	34.450	34.680	34.170	34.260	33.651	3,988,051
2024-05-27	34.080	34.500	34.045	34.450	33.837	1,925,523
2024-05-24	33.690	34.070	33.590	33.670	33.071	1,394,901
2024-05-23	33.590	34.250	33.260	34.170	33.562	2,331,998
2024-05-22	33.610	34.180	33.610	33.930	33.327	3,143,089
2024-05-21	33.840	34.400	33.710	33.760	33.160	3,064,578
2024-05-20	34.350	34.400	33.850	33.990	33.386	1,867,812
2024-05-17	34.500	34.800	34.090	34.350	33.739	2,946,174
2024-05-16	33.890	35.090	33.840	34.730	34.112	5,031,320
2024-05-15	33.710	33.730	33.160	33.370	32.777	3,376,614
2024-05-14	33.500	33.630	33.320	33.470	32.875	1,961,893
2024-05-13	33.520	33.750	33.415	33.750	33.150	2,697,060
2024-05-10	33.900	33.930	33.560	33.650	33.052	2,064,492
2024-05-09	33.940	34.190	33.465	33.760	33.160	3,375,589
2024-05-08	34.460	34.900	33.885	34.290	33.680	4,088,306
2024-05-07	34.330	34.540	34.070	34.380	33.769	5,577,812
2024-05-06	33.340	34.000	33.160	33.980	33.376	4,142,630
2024-05-03	32.050	33.005	32.010	32.630	32.050	2,998,958
2024-05-02	31.660	31.940	31.350	31.770	31.205	3,992,452
2024-05-01	30.990	31.600	30.920	31.510	30.950	2,615,315
2024-04-30	31.140	31.690	31.140	31.690	31.126	3,197,567
2024-04-29	31.140	31.560	31.110	31.190	30.635	2,591,515
2024-04-26	30.690	30.890	30.390	30.810	30.262	4,352,528
2024-04-24	31.060	31.650	31.060	31.360	30.802	3,031,385
2024-04-23	30.950	31.185	30.790	30.850	30.301	2,310,759
2024-04-22	30.450	30.755	30.300	30.620	30.075	2,485,492
2024-04-19	30.710	30.730	30.320	30.490	29.948	4,766,459
2024-04-18	30.500	31.040	30.400	30.970	30.419	5,248,331
2024-04-17	31.360	31.440	31.040	31.290	30.734	2,902,418
2024-04-16	31.400	31.470	30.775	31.150	30.596	3,568,238
2024-04-15	31.940	32.030	31.605	31.770	31.205	2,879,777
2024-04-12	31.950	32.085	31.810	32.040	31.470	3,024,652
2024-04-11	31.400	32.150	31.050	32.070	31.500	4,462,039
2024-04-10	31.930	32.390	31.860	32.330	31.755	3,542,299
2024-04-09	31.870	32.055	31.590	31.810	31.244	3,439,050
2024-04-08	32.400	32.470	32.015	32.150	31.578	3,442,214
2024-04-05	32.590	32.815	32.150	32.330	31.755	3,196,078
2024-04-04	32.550	32.950	32.410	32.670	32.089	3,547,491
2024-04-03	32.700	33.070	32.080	32.500	31.922	4,750,345
2024-04-02	33.310	34.070	33.180	33.380	32.786	4,676,454
2024-03-28	33.500	34.070	33.410	33.810	33.209	6,849,323
2024-03-27	33.070	33.250	32.860	33.170	32.580	3,753,331
2024-03-26	32.860	33.350	32.390	32.930	32.344	7,502,126
2024-03-25	32.120	33.410	31.100	33.240	32.649	7,244,379
2024-03-22	31.070	32.050	30.830	32.050	31.480	7,847,893
2024-03-21	30.850	31.220	30.630	31.000	30.449	10,219,797
2024-03-20	30.660	30.660	30.080	30.420	29.879	3,074,265
2024-03-19	30.080	30.650	29.720	30.420	29.879	4,951,855
2024-03-18	30.510	30.690	29.460	29.740	29.211	4,681,324
2024-03-15	30.250	31.440	30.150	30.860	30.311	88,073,145
2024-03-14	30.700	31.090	30.450	30.960	30.409	6,392,687
2024-03-13	30.220	30.850	30.170	30.850	30.301	6,333,504

← NewerPage 11 of 22 · 1,265 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.