Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	22.650	22.820	22.415	22.460	21.929	4,193,228
2023-09-19	22.470	22.670	22.290	22.560	22.027	3,889,683
2023-09-18	22.630	22.645	22.350	22.610	22.075	2,070,813
2023-09-15	22.790	23.105	22.510	22.670	22.134	11,052,030
2023-09-14	22.590	22.850	22.565	22.600	22.066	3,982,094
2023-09-13	22.900	23.020	22.560	22.650	22.115	3,207,431
2023-09-12	22.980	23.060	22.840	22.910	22.368	3,235,112
2023-09-11	23.100	23.120	22.850	23.050	22.505	2,953,225
2023-09-08	23.210	23.250	23.030	23.190	22.642	2,291,113
2023-09-07	23.070	23.280	23.010	23.210	22.661	4,386,043
2023-09-06	22.970	23.095	22.900	23.090	22.544	3,219,889
2023-09-05	22.970	23.230	22.810	23.100	22.554	2,085,058
2023-09-04	23.240	23.290	23.020	23.170	22.622	3,119,189
2023-09-01	23.200	23.200	22.860	23.030	22.486	7,580,330
2023-08-31	23.100	23.390	22.980	23.360	22.808	7,784,607
2023-08-30	23.000	23.365	22.900	23.200	22.652	4,552,252
2023-08-29	22.910	22.950	22.680	22.920	22.378	4,295,106
2023-08-28	22.740	22.860	22.520	22.730	22.193	2,711,850
2023-08-25	22.150	22.630	22.120	22.580	22.046	3,905,604
2023-08-24	22.740	22.780	22.440	22.450	21.919	5,644,887
2023-08-23	22.680	22.750	22.350	22.350	21.822	8,945,995
2023-08-22	22.270	22.670	22.180	22.420	21.890	9,215,068
2023-08-21	22.220	22.620	22.220	22.430	21.900	7,818,851
2023-08-18	21.170	22.740	21.100	22.400	21.870	12,176,889
2023-08-17	19.750	20.880	19.480	20.880	20.386	6,874,624
2023-08-16	19.840	19.920	19.710	19.750	19.283	2,869,477
2023-08-15	20.050	20.125	19.770	19.890	19.420	2,322,327
2023-08-14	20.100	20.260	19.890	20.000	19.527	2,409,301
2023-08-11	20.230	20.400	20.070	20.190	19.713	1,851,243
2023-08-10	20.200	20.310	20.070	20.270	19.791	1,905,441
2023-08-09	20.230	20.280	19.990	20.160	19.683	2,191,784
2023-08-08	20.200	20.320	20.140	20.200	19.722	2,268,366
2023-08-07	19.960	20.230	19.940	20.120	19.644	1,575,369
2023-08-04	20.050	20.070	19.760	19.950	19.478	2,869,512
2023-08-03	20.210	20.210	19.915	20.120	19.644	2,947,692
2023-08-02	20.500	20.540	20.030	20.170	19.693	3,321,863
2023-08-01	20.700	20.760	20.480	20.670	20.181	1,895,634
2023-07-31	20.550	20.670	20.280	20.540	20.054	2,122,373
2023-07-28	20.950	21.040	20.290	20.500	20.015	3,098,399
2023-07-27	20.720	21.170	20.600	21.100	20.601	3,100,425
2023-07-26	20.650	20.695	20.300	20.520	20.035	2,021,503
2023-07-25	20.840	20.910	20.580	20.740	20.250	2,136,208
2023-07-24	20.670	20.810	20.550	20.700	20.211	2,420,642
2023-07-21	20.320	20.510	20.220	20.510	20.025	1,981,373
2023-07-20	20.660	20.820	20.410	20.410	19.928	2,406,132
2023-07-19	20.550	20.590	20.310	20.520	20.035	3,185,524
2023-07-18	20.730	20.740	20.420	20.500	20.015	1,560,785
2023-07-17	20.650	20.730	20.340	20.730	20.240	1,811,815
2023-07-14	20.620	20.830	20.405	20.640	20.152	3,234,894
2023-07-13	20.080	20.620	20.080	20.580	20.093	4,692,955
2023-07-12	20.030	20.100	19.680	19.770	19.303	2,559,015
2023-07-11	19.410	19.820	19.360	19.810	19.342	2,800,380
2023-07-10	19.550	19.650	19.280	19.330	18.873	2,495,684
2023-07-07	20.160	20.280	19.530	19.620	19.156	2,962,816
2023-07-06	20.240	20.410	20.200	20.400	19.918	2,919,557
2023-07-05	20.310	20.490	20.150	20.340	19.859	2,191,823
2023-07-04	20.160	20.420	20.120	20.330	19.849	1,774,840
2023-07-03	20.040	20.220	19.865	20.180	19.703	2,306,633
2023-06-30	20.000	20.110	19.840	20.070	19.596	3,003,696
2023-06-29	20.190	20.370	20.100	20.120	19.644	3,351,541

← NewerPage 14 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.