Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.910	30.100	29.680	30.100	29.565	7,407,445
2024-03-11	30.500	30.900	29.960	30.150	29.614	6,034,824
2024-03-08	30.500	31.160	30.500	30.790	30.242	6,334,630
2024-03-07	31.340	31.340	30.740	30.970	30.419	6,529,702
2024-03-06	30.780	31.640	30.760	31.080	30.527	5,234,722
2024-03-05	30.500	31.330	30.500	31.000	30.449	5,974,033
2024-03-04	30.450	31.460	30.230	31.190	30.635	5,505,703
2024-03-01	29.440	30.640	29.440	30.480	29.938	7,847,339
2024-02-29	29.140	30.090	29.140	29.900	29.368	17,002,575
2024-02-28	28.890	28.960	28.510	28.820	28.307	3,424,586
2024-02-27	28.650	28.770	28.360	28.770	28.258	3,482,496
2024-02-26	28.850	29.080	28.660	28.950	28.435	1,621,653
2024-02-23	28.810	28.840	28.620	28.740	28.229	2,002,205
2024-02-22	28.660	28.695	28.130	28.630	28.121	2,635,601
2024-02-21	28.970	29.180	28.600	28.670	28.160	3,789,624
2024-02-20	28.270	28.730	28.100	28.710	28.199	5,033,014
2024-02-19	28.500	28.630	27.760	28.080	27.581	3,219,384
2024-02-16	28.990	29.000	28.310	28.610	28.101	5,687,308
2024-02-15	27.500	28.590	27.430	28.470	27.964	7,484,164
2024-02-14	25.870	26.600	25.870	26.600	26.127	3,469,642
2024-02-13	26.770	26.840	26.500	26.610	26.137	2,768,395
2024-02-12	26.600	26.830	26.520	26.740	26.264	1,538,784
2024-02-09	26.810	26.950	26.640	26.640	26.166	2,936,640
2024-02-08	26.900	27.140	26.660	26.660	26.186	1,606,710
2024-02-07	26.540	27.160	26.540	26.830	26.353	3,808,244
2024-02-06	26.930	26.980	26.410	26.740	26.264	7,328,694
2024-02-05	26.830	27.120	26.600	27.080	26.598	4,249,148
2024-02-02	26.170	27.160	26.050	26.980	26.500	7,515,588
2024-02-01	25.300	25.450	25.200	25.410	24.958	2,724,072
2024-01-31	25.140	25.645	25.070	25.600	25.145	4,217,423
2024-01-30	25.400	25.440	25.120	25.280	24.830	2,326,102
2024-01-29	24.990	25.170	24.860	25.030	24.585	2,593,977
2024-01-25	24.810	24.950	24.680	24.920	24.477	2,879,598
2024-01-24	24.580	24.850	24.510	24.760	24.320	2,008,610
2024-01-23	24.780	24.815	24.360	24.580	24.143	2,098,541
2024-01-22	24.670	24.950	24.510	24.660	24.221	2,952,019
2024-01-19	24.160	24.370	24.070	24.340	23.907	3,435,664
2024-01-18	23.950	24.250	23.880	23.930	23.504	3,830,687
2024-01-17	24.130	24.340	24.060	24.320	23.888	5,015,535
2024-01-16	24.190	24.465	24.170	24.350	23.917	3,057,907
2024-01-15	24.210	24.275	24.080	24.230	23.799	990,016
2024-01-12	24.180	24.380	24.170	24.300	23.868	2,591,657
2024-01-11	24.580	24.580	24.260	24.370	23.937	3,576,126
2024-01-10	24.070	24.360	24.020	24.290	23.858	2,670,118
2024-01-09	24.180	24.390	24.110	24.240	23.809	4,897,474
2024-01-08	23.990	24.180	23.950	23.970	23.544	1,483,964
2024-01-05	24.000	24.270	24.000	24.020	23.593	1,878,401
2024-01-04	24.130	24.250	24.010	24.010	23.583	5,195,893
2024-01-03	24.890	24.900	24.220	24.310	23.878	3,788,563
2024-01-02	25.350	25.400	24.990	25.110	24.663	1,305,039
2023-12-29	25.150	25.300	25.030	25.300	24.850	1,844,701
2023-12-28	25.390	25.390	25.020	25.210	24.762	2,746,290
2023-12-27	24.940	25.180	24.700	25.150	24.555	2,485,631
2023-12-22	24.420	24.690	24.325	24.660	24.077	3,143,326
2023-12-21	24.400	24.610	24.320	24.500	23.921	4,647,659
2023-12-20	24.650	24.760	24.420	24.610	24.028	3,342,803
2023-12-19	24.460	24.780	24.320	24.610	24.028	4,771,715
2023-12-18	24.220	24.285	23.990	24.140	23.569	2,242,112
2023-12-15	24.510	24.740	23.980	24.120	23.550	13,591,789
2023-12-14	24.410	24.800	24.310	24.550	23.970	6,223,866

← NewerPage 12 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.