Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	18.650	19.070	18.570	18.950	18.206	2,300,505
2022-07-14	18.870	18.915	18.530	18.840	18.101	3,751,283
2022-07-13	18.920	19.110	18.850	19.030	18.283	3,468,713
2022-07-12	18.850	18.990	18.520	18.590	17.860	3,243,864
2022-07-11	18.960	19.130	18.550	18.660	17.928	2,499,965
2022-07-08	19.240	19.375	18.750	18.970	18.226	2,868,394
2022-07-07	19.400	19.420	19.030	19.190	18.437	3,503,635
2022-07-06	18.720	19.390	18.530	19.270	18.514	5,284,625
2022-07-05	18.690	18.775	18.430	18.560	17.832	2,758,597
2022-07-04	18.620	18.900	18.540	18.740	18.005	3,509,192
2022-07-01	18.230	18.590	18.140	18.230	17.515	5,283,740
2022-06-30	18.580	18.720	17.840	17.840	17.140	7,765,611
2022-06-29	18.540	18.620	18.130	18.200	17.486	5,496,588
2022-06-28	18.880	19.070	18.740	18.990	18.101	3,257,614
2022-06-27	19.060	19.135	18.680	18.860	17.977	4,572,964
2022-06-24	18.280	18.700	18.185	18.680	17.805	4,326,327
2022-06-23	17.720	18.090	17.650	18.090	17.243	4,591,641
2022-06-22	17.730	17.850	17.220	17.250	16.442	3,203,784
2022-06-21	17.740	17.790	17.370	17.530	16.709	2,571,806
2022-06-20	17.310	17.750	17.130	17.690	16.862	3,290,369
2022-06-17	16.860	17.200	16.800	17.110	16.309	11,006,716
2022-06-16	17.390	17.835	17.325	17.540	16.719	6,073,269
2022-06-15	17.700	17.910	17.050	17.130	16.328	6,063,789
2022-06-14	17.720	18.000	17.210	17.910	17.071	7,369,357
2022-06-10	18.820	18.930	18.580	18.580	17.710	4,091,458
2022-06-09	19.300	19.300	18.880	19.110	18.215	2,927,207
2022-06-08	19.610	19.770	19.360	19.430	18.520	4,865,651
2022-06-07	20.000	20.120	19.400	19.450	18.539	4,864,349
2022-06-06	20.150	20.270	20.000	20.200	19.254	2,601,483
2022-06-03	20.350	20.500	20.080	20.240	19.292	2,629,658
2022-06-02	20.070	20.240	19.910	20.000	19.063	3,585,826
2022-06-01	20.870	20.885	20.230	20.360	19.407	3,449,553
2022-05-31	20.350	20.690	20.220	20.550	19.588	19,524,929
2022-05-30	20.230	20.440	20.040	20.380	19.426	4,150,848
2022-05-27	20.100	20.100	19.600	19.850	18.920	3,113,261
2022-05-26	19.780	19.920	19.620	19.680	18.758	4,159,073
2022-05-25	19.690	19.780	19.430	19.430	18.520	3,485,631
2022-05-24	19.400	19.530	19.110	19.440	18.530	3,728,470
2022-05-23	19.580	19.620	19.070	19.160	18.263	3,615,550
2022-05-20	19.040	19.490	19.030	19.370	18.463	4,010,412
2022-05-19	18.770	19.280	18.670	19.150	18.253	4,415,813
2022-05-18	18.960	19.190	18.720	19.080	18.186	5,304,378
2022-05-17	19.530	19.530	18.750	18.750	17.872	7,606,874
2022-05-16	20.260	20.350	19.470	19.550	18.634	5,086,144
2022-05-13	19.360	19.690	19.190	19.670	18.749	8,316,614
2022-05-12	19.120	19.235	18.860	18.910	18.024	6,583,168
2022-05-11	19.150	19.530	19.000	19.490	18.577	5,744,647
2022-05-10	19.050	19.330	18.790	19.220	18.320	8,962,941
2022-05-09	19.660	20.080	19.160	19.160	18.263	8,516,434
2022-05-06	21.190	21.245	20.600	20.600	19.635	6,898,618
2022-05-05	21.490	21.700	21.280	21.620	20.608	2,981,863
2022-05-04	22.040	22.140	21.410	21.410	20.407	3,583,132
2022-05-03	22.010	22.430	21.910	21.930	20.903	2,920,210
2022-05-02	23.430	23.490	22.130	22.260	21.218	5,222,244
2022-04-29	23.800	24.130	23.790	23.980	22.857	3,619,030
2022-04-28	23.540	23.600	23.270	23.490	22.390	1,945,307
2022-04-27	23.230	23.710	23.230	23.630	22.523	3,953,754
2022-04-26	23.350	23.660	23.120	23.520	22.419	4,348,429
2022-04-22	23.470	23.650	23.250	23.620	22.514	3,855,781
2022-04-21	23.080	23.460	22.860	23.370	22.276	3,284,597

← NewerPage 19 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.