Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	15.930	16.170	15.840	16.140	15.507	3,692,246
2022-10-07	16.580	16.690	16.440	16.460	15.814	3,751,247
2022-10-06	17.020	17.060	16.610	16.850	16.189	6,276,515
2022-10-05	17.450	17.600	17.110	17.280	16.602	9,935,680
2022-10-04	16.170	16.770	16.040	16.740	16.083	6,609,104
2022-10-03	15.610	15.990	15.610	15.840	15.218	3,877,203
2022-09-30	15.860	15.960	15.720	15.780	15.161	5,879,779
2022-09-29	16.400	16.510	16.060	16.230	15.593	4,474,823
2022-09-28	16.120	16.300	15.780	16.100	15.468	7,419,321
2022-09-27	16.520	16.675	16.300	16.360	15.718	6,446,198
2022-09-26	16.640	16.960	16.610	16.780	16.122	6,548,698
2022-09-23	17.180	17.220	16.850	16.900	16.237	4,857,811
2022-09-21	17.560	17.630	17.440	17.550	16.861	3,194,658
2022-09-20	17.920	18.070	17.820	17.840	17.140	3,381,825
2022-09-19	17.900	18.040	17.725	17.870	17.169	4,539,567
2022-09-16	17.950	18.040	17.790	17.800	17.101	9,098,652
2022-09-15	18.620	18.765	18.170	18.290	17.572	8,125,506
2022-09-14	19.030	19.210	18.480	18.690	17.957	3,547,213
2022-09-13	19.300	19.700	19.300	19.680	18.908	3,041,596
2022-09-12	19.260	19.340	19.130	19.180	18.427	2,611,298
2022-09-09	19.000	19.080	18.790	19.050	18.302	3,014,637
2022-09-08	18.800	19.260	18.680	19.260	18.504	4,175,380
2022-09-07	18.710	18.850	18.420	18.590	17.860	6,739,177
2022-09-06	18.800	19.040	18.690	18.820	18.081	3,457,237
2022-09-05	19.020	19.080	18.730	18.850	18.110	2,948,866
2022-09-02	19.280	19.450	19.160	19.210	18.456	2,695,279
2022-09-01	19.410	19.470	18.760	19.170	18.418	10,723,850
2022-08-31	20.000	20.100	19.590	19.670	18.898	6,532,874
2022-08-30	20.090	20.390	20.090	20.150	19.359	2,963,278
2022-08-29	19.900	20.250	19.870	20.130	19.340	4,319,335
2022-08-26	20.260	20.710	20.210	20.520	19.715	5,338,140
2022-08-25	19.510	20.180	19.350	20.140	19.350	3,962,357
2022-08-24	19.400	19.580	19.200	19.350	18.591	3,969,790
2022-08-23	19.910	20.020	19.660	19.750	18.975	4,454,126
2022-08-22	20.200	20.305	19.980	20.200	19.407	3,635,526
2022-08-19	21.040	21.040	20.400	20.490	19.686	4,876,563
2022-08-18	21.090	21.120	20.690	21.040	20.214	4,638,834
2022-08-17	20.620	21.160	20.540	21.060	20.234	3,578,947
2022-08-16	20.050	20.780	19.950	20.550	19.744	5,390,920
2022-08-15	20.280	20.680	20.280	20.650	19.840	2,171,924
2022-08-12	20.500	20.540	20.155	20.190	19.398	2,822,483
2022-08-11	20.380	20.850	20.340	20.770	19.955	3,811,880
2022-08-10	20.290	20.360	19.960	19.970	19.186	2,256,376
2022-08-09	20.290	20.510	20.240	20.500	19.696	2,042,698
2022-08-08	20.530	20.690	20.080	20.130	19.340	2,539,378
2022-08-05	20.700	20.880	20.520	20.830	20.013	1,670,007
2022-08-04	20.740	20.960	20.490	20.500	19.696	3,041,303
2022-08-03	20.370	20.600	20.190	20.470	19.667	3,051,566
2022-08-02	20.520	20.550	19.980	20.430	19.628	3,492,361
2022-08-01	20.750	20.880	20.530	20.650	19.840	3,380,282
2022-07-29	20.290	20.850	20.200	20.700	19.888	5,376,051
2022-07-28	19.520	19.810	19.315	19.790	19.013	2,882,320
2022-07-27	19.350	19.520	19.225	19.440	18.677	1,532,053
2022-07-26	19.360	19.470	19.180	19.340	18.581	1,828,309
2022-07-25	19.250	19.370	19.090	19.350	18.591	2,557,809
2022-07-22	19.200	19.410	19.190	19.230	18.475	4,059,016
2022-07-21	19.280	19.390	18.980	19.150	18.399	3,334,028
2022-07-20	18.760	19.310	18.760	19.170	18.418	2,921,327
2022-07-19	18.990	19.070	18.510	18.590	17.860	3,757,089
2022-07-18	18.790	19.090	18.670	19.090	18.341	1,404,881

← NewerPage 18 of 22 · 1,266 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.