Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	19.830	20.295	19.830	20.180	19.556	2,861,535
2023-06-27	19.750	19.990	19.750	19.810	19.198	2,282,854
2023-06-26	19.510	19.700	19.470	19.570	18.965	3,175,127
2023-06-23	20.160	20.200	19.590	19.630	19.023	3,705,092
2023-06-22	20.560	20.560	19.875	20.160	19.537	2,795,222
2023-06-21	20.730	20.980	20.470	20.470	19.838	5,668,511
2023-06-20	20.640	20.900	20.520	20.730	20.089	3,565,585
2023-06-19	20.340	20.620	20.220	20.530	19.896	3,515,709
2023-06-16	19.960	20.300	19.940	20.210	19.586	6,420,709
2023-06-15	19.790	20.140	19.770	19.900	19.285	5,380,930
2023-06-14	19.880	19.880	19.580	19.690	19.082	4,750,152
2023-06-13	19.800	19.840	19.500	19.620	19.014	2,242,894
2023-06-09	19.350	19.680	19.330	19.610	19.004	3,442,032
2023-06-08	19.900	19.910	19.345	19.400	18.801	4,067,794
2023-06-07	19.960	20.090	19.630	19.870	19.256	2,997,418
2023-06-06	19.920	20.170	19.850	19.940	19.324	3,294,772
2023-06-05	20.170	20.330	20.075	20.160	19.537	2,024,180
2023-06-02	19.720	19.990	19.590	19.880	19.266	4,265,610
2023-06-01	19.500	19.830	19.500	19.800	19.188	2,674,107
2023-05-31	20.080	20.160	19.550	19.630	19.023	17,378,410
2023-05-30	20.110	20.180	19.985	20.050	19.431	1,633,374
2023-05-29	20.150	20.240	20.090	20.170	19.547	1,740,432
2023-05-26	19.860	19.950	19.650	19.810	19.198	1,936,407
2023-05-25	19.870	19.930	19.715	19.930	19.314	3,289,974
2023-05-24	20.060	20.170	20.030	20.100	19.479	2,251,420
2023-05-23	20.280	20.350	20.100	20.250	19.624	2,524,268
2023-05-22	20.240	20.270	20.065	20.120	19.498	2,232,169
2023-05-19	20.200	20.300	20.120	20.270	19.644	3,103,043
2023-05-18	20.190	20.300	20.010	20.140	19.518	3,472,292
2023-05-17	20.050	20.250	20.040	20.040	19.421	2,217,316
2023-05-16	20.170	20.345	20.170	20.230	19.605	6,111,862
2023-05-15	20.050	20.470	20.050	20.390	19.760	2,308,438
2023-05-12	20.050	20.210	19.955	20.160	19.537	5,093,538
2023-05-11	20.060	20.300	19.790	19.970	19.353	3,309,035
2023-05-10	19.610	19.940	19.600	19.790	19.179	3,646,943
2023-05-09	19.810	19.890	19.570	19.820	19.208	3,638,319
2023-05-08	19.850	20.130	19.810	19.960	19.343	2,040,653
2023-05-05	19.490	20.040	19.450	20.000	19.382	3,339,176
2023-05-04	19.150	19.690	19.100	19.410	18.810	3,286,375
2023-05-03	19.190	19.325	18.885	19.070	18.481	3,527,191
2023-05-02	19.410	19.700	19.160	19.270	18.675	2,982,346
2023-05-01	19.440	19.640	19.350	19.550	18.946	1,811,593
2023-04-28	19.450	19.450	19.210	19.310	18.713	2,455,022
2023-04-27	19.280	19.340	19.070	19.270	18.675	2,795,225
2023-04-26	19.400	19.550	19.230	19.430	18.830	3,164,376
2023-04-24	19.170	19.440	19.140	19.350	18.752	1,814,743
2023-04-21	19.150	19.270	19.075	19.100	18.510	2,861,156
2023-04-20	18.970	19.240	18.870	19.180	18.587	3,538,219
2023-04-19	19.040	19.090	18.830	18.880	18.297	2,888,993
2023-04-18	19.450	19.515	19.080	19.190	18.597	3,432,305
2023-04-17	19.300	19.440	19.150	19.420	18.820	14,564,238
2023-04-14	19.440	19.510	19.105	19.180	18.587	2,306,662
2023-04-13	19.180	19.460	19.120	19.460	18.859	3,108,419
2023-04-12	19.300	19.320	19.080	19.200	18.607	1,873,655
2023-04-11	19.050	19.195	18.920	19.140	18.549	2,655,710
2023-04-06	19.130	19.130	18.650	18.860	18.277	2,930,189
2023-04-05	19.550	19.550	19.105	19.200	18.607	4,133,144
2023-04-04	19.170	19.460	19.080	19.420	18.820	3,787,755
2023-04-03	19.110	19.280	18.960	19.230	18.636	6,752,541
2023-03-31	18.800	18.990	18.720	18.790	18.209	4,685,719

← NewerPage 15 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.