Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	23.300	23.910	23.200	23.840	23.276	4,691,967
2023-12-12	23.000	23.270	22.900	23.270	22.720	3,148,743
2023-12-11	23.320	23.370	23.000	23.100	22.554	2,951,301
2023-12-08	23.070	23.200	22.850	23.200	22.652	4,717,084
2023-12-07	23.540	23.680	23.180	23.310	22.759	2,797,716
2023-12-06	23.170	23.640	23.080	23.480	22.925	5,278,880
2023-12-05	23.250	23.290	22.880	23.070	22.525	3,447,367
2023-12-04	23.340	23.550	23.330	23.380	22.827	2,639,013
2023-12-01	22.620	23.130	22.620	23.050	22.505	3,172,146
2023-11-30	22.800	22.890	22.250	22.750	22.212	11,206,037
2023-11-29	23.360	23.490	23.110	23.320	22.769	2,921,155
2023-11-28	23.250	23.420	23.080	23.300	22.749	4,840,771
2023-11-27	23.100	23.400	23.000	23.000	22.456	3,030,541
2023-11-24	22.970	23.280	22.910	23.070	22.525	1,622,264
2023-11-23	22.960	23.050	22.710	22.920	22.378	2,802,499
2023-11-22	22.910	23.170	22.680	22.940	22.398	2,614,481
2023-11-21	23.260	23.365	22.845	22.900	22.359	4,349,524
2023-11-20	23.090	23.260	23.050	23.160	22.612	2,826,725
2023-11-17	23.320	23.370	23.090	23.130	22.583	3,458,756
2023-11-16	23.590	23.685	23.290	23.460	22.905	3,424,699
2023-11-15	23.390	23.640	23.260	23.550	22.993	4,590,560
2023-11-14	22.930	22.940	22.520	22.770	22.232	6,872,691
2023-11-13	22.600	22.780	22.595	22.710	22.173	2,465,872
2023-11-10	22.710	22.710	22.385	22.500	21.968	3,569,577
2023-11-09	22.610	22.630	22.210	22.470	21.939	2,975,908
2023-11-08	22.270	22.440	22.020	22.330	21.802	3,008,565
2023-11-07	21.740	22.040	21.700	21.930	21.412	3,677,428
2023-11-06	22.150	22.270	21.730	21.950	21.431	3,031,119
2023-11-03	22.490	22.580	21.950	22.040	21.519	4,016,206
2023-11-02	21.620	21.930	21.620	21.670	21.158	3,242,830
2023-11-01	20.890	21.330	20.710	21.200	20.699	3,273,410
2023-10-31	20.640	21.020	20.500	20.740	20.250	4,463,543
2023-10-30	19.920	20.640	19.790	20.480	19.996	3,576,023
2023-10-27	20.340	20.440	20.160	20.190	19.713	2,581,990
2023-10-26	20.460	20.520	20.055	20.150	19.674	5,814,469
2023-10-25	21.080	21.160	20.700	20.730	20.240	2,697,038
2023-10-24	21.390	21.440	21.060	21.070	20.572	2,432,624
2023-10-23	20.860	21.160	20.860	21.060	20.562	2,075,609
2023-10-20	21.020	21.150	20.950	21.100	20.601	3,866,398
2023-10-19	21.620	21.660	21.270	21.450	20.943	3,281,593
2023-10-18	21.820	22.140	21.820	21.990	21.470	2,144,569
2023-10-17	22.200	22.290	21.990	22.120	21.597	1,692,391
2023-10-16	21.970	22.300	21.900	21.900	21.382	2,115,958
2023-10-13	22.050	22.270	21.700	22.110	21.587	2,359,164
2023-10-12	22.330	22.610	22.150	22.460	21.929	4,443,474
2023-10-11	22.160	22.390	22.120	22.120	21.597	3,719,701
2023-10-10	21.850	22.190	21.760	22.060	21.538	3,202,047
2023-10-09	21.550	21.760	21.410	21.550	21.041	1,742,655
2023-10-06	21.750	21.830	21.505	21.580	21.070	2,338,767
2023-10-05	21.380	21.820	21.380	21.770	21.255	3,914,671
2023-10-04	21.000	21.220	20.855	21.220	20.718	3,107,240
2023-10-03	21.550	21.565	21.020	21.230	20.728	3,948,087
2023-10-02	21.260	21.750	21.260	21.670	21.158	2,385,521
2023-09-29	21.780	21.790	21.450	21.450	20.943	6,146,547
2023-09-28	21.650	21.860	21.510	21.580	21.070	2,812,317
2023-09-27	21.360	21.620	21.270	21.610	21.099	3,369,168
2023-09-26	21.650	21.840	21.355	21.510	21.001	3,467,460
2023-09-25	21.550	21.870	21.370	21.870	21.353	2,347,783
2023-09-22	21.960	22.080	21.680	21.700	21.187	6,779,101
2023-09-21	22.420	22.530	22.150	22.180	21.656	5,278,288

← NewerPage 13 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.