Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	18.910	18.990	18.550	18.660	18.083	3,127,522
2023-03-29	18.770	18.910	18.720	18.750	18.171	2,791,344
2023-03-28	18.880	19.170	18.860	18.910	18.326	2,610,812
2023-03-27	18.430	18.970	18.430	18.840	18.258	3,494,911
2023-03-24	18.350	18.585	18.320	18.450	17.880	1,673,253
2023-03-23	18.280	18.530	18.160	18.470	17.899	2,756,830
2023-03-22	18.610	18.630	18.360	18.510	17.938	3,855,692
2023-03-21	18.650	18.810	18.550	18.550	17.977	2,603,438
2023-03-20	18.690	18.820	18.350	18.440	17.870	3,023,729
2023-03-17	19.100	19.300	18.830	18.980	18.394	6,464,325
2023-03-16	19.010	19.230	18.910	19.220	18.626	6,802,080
2023-03-15	19.310	19.370	18.970	19.060	18.471	15,240,022
2023-03-14	19.140	19.330	18.870	19.160	18.568	6,495,543
2023-03-13	19.020	19.180	18.690	19.140	18.549	3,132,202
2023-03-10	19.300	19.380	19.170	19.280	18.684	3,039,656
2023-03-09	20.030	20.030	19.515	19.610	19.004	2,513,739
2023-03-08	19.530	19.770	19.500	19.740	19.130	2,588,287
2023-03-07	19.590	19.765	19.440	19.700	19.091	2,812,633
2023-03-06	19.320	19.670	19.220	19.570	18.965	2,938,378
2023-03-03	19.490	19.540	19.140	19.160	18.568	2,838,497
2023-03-02	19.570	19.580	19.290	19.380	18.781	3,316,385
2023-03-01	19.820	19.830	19.330	19.430	18.830	3,696,652
2023-02-28	19.560	19.930	19.560	19.860	19.246	4,965,576
2023-02-27	19.870	19.870	19.400	19.500	18.897	2,716,280
2023-02-24	20.070	20.180	19.850	19.970	19.353	2,997,936
2023-02-23	19.620	19.830	19.505	19.780	19.169	2,169,329
2023-02-22	19.480	19.920	19.480	19.700	19.091	3,239,482
2023-02-21	19.800	19.850	19.470	19.610	19.004	2,427,508
2023-02-20	19.840	19.950	19.680	19.800	19.188	2,358,015
2023-02-17	20.000	20.000	19.610	19.880	19.266	3,994,504
2023-02-16	20.120	20.390	19.370	20.230	19.605	6,449,025
2023-02-15	20.000	20.100	19.650	19.810	19.198	2,320,986
2023-02-14	20.160	20.300	19.890	19.890	19.275	2,333,945
2023-02-13	19.700	19.890	19.650	19.850	19.237	2,324,579
2023-02-10	19.580	19.795	19.550	19.780	19.169	1,835,600
2023-02-09	19.800	19.930	19.615	19.730	19.120	3,070,362
2023-02-08	20.080	20.160	19.920	19.980	19.363	2,422,065
2023-02-07	20.430	20.430	19.810	19.960	19.343	3,792,629
2023-02-06	20.640	20.810	20.390	20.430	19.799	3,125,099
2023-02-03	20.910	21.060	20.690	20.950	20.303	4,373,641
2023-02-02	20.660	20.840	20.370	20.390	19.760	4,480,280
2023-02-01	20.260	20.320	19.930	20.210	19.586	4,541,275
2023-01-31	20.000	20.200	19.870	19.970	19.353	4,619,304
2023-01-30	20.130	20.240	20.000	20.140	19.518	6,179,577
2023-01-27	19.540	19.920	19.380	19.920	19.305	4,351,047
2023-01-25	19.980	19.980	19.300	19.410	18.810	3,258,280
2023-01-24	19.250	19.570	19.210	19.550	18.946	2,953,293
2023-01-23	19.370	19.480	18.980	19.030	18.442	2,523,617
2023-01-20	19.010	19.250	18.930	19.190	18.597	3,221,470
2023-01-19	19.300	19.410	19.100	19.190	18.597	3,703,669
2023-01-18	19.500	19.530	19.030	19.080	18.490	3,787,543
2023-01-17	19.000	19.550	19.000	19.420	18.820	4,142,654
2023-01-16	18.690	19.150	18.690	19.050	18.461	3,122,886
2023-01-13	18.840	18.890	18.570	18.640	18.064	2,235,787
2023-01-12	18.480	18.630	18.340	18.620	18.045	2,836,349
2023-01-11	17.880	18.370	17.770	18.350	17.783	2,868,629
2023-01-10	17.750	17.900	17.660	17.840	17.289	1,463,333
2023-01-09	17.900	17.990	17.700	17.800	17.250	1,457,021
2023-01-06	17.400	17.550	17.260	17.550	17.008	2,027,969
2023-01-05	17.910	18.035	17.660	17.680	17.134	2,558,552

← NewerPage 16 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.