Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	29.160	29.220	28.600	28.610	28.610	3,161,050
2026-07-23	29.330	29.830	29.320	29.390	29.390	3,256,290
2026-07-22	30.000	30.000	28.970	28.970	28.970	2,600,811
2026-07-21	29.150	29.550	28.930	29.550	29.550	2,697,453
2026-07-20	29.470	29.650	29.130	29.160	29.160	2,280,155
2026-07-17	29.210	29.410	28.960	29.410	29.410	2,750,318
2026-07-16	29.350	29.420	28.960	29.120	29.120	3,050,750
2026-07-15	29.480	29.630	29.080	29.250	29.250	3,308,271
2026-07-14	29.900	30.070	29.110	29.110	29.110	3,044,862
2026-07-13	30.150	30.310	29.690	29.920	29.920	2,003,947
2026-07-10	29.650	29.980	29.460	29.970	29.970	2,479,663
2026-07-09	30.150	30.270	29.785	29.920	29.920	2,757,772
2026-07-08	30.220	30.430	29.770	30.190	30.190	4,097,722
2026-07-07	30.990	31.190	30.450	30.680	30.680	2,686,150
2026-07-06	30.900	31.305	30.810	30.890	30.890	3,847,541
2026-07-03	31.100	31.150	30.700	30.780	30.780	2,763,692
2026-07-02	30.810	30.970	30.190	30.900	30.900	4,086,300
2026-07-01	31.250	31.440	30.900	31.000	31.000	4,047,504
2026-06-30	32.390	32.570	31.130	31.130	31.130	6,322,256
2026-06-29	32.200	32.470	31.830	32.100	32.100	3,747,070
2026-06-26	32.100	32.390	31.840	32.010	31.860	2,705,664
2026-06-25	32.100	32.330	31.785	32.190	32.039	4,765,397
2026-06-24	31.820	32.010	31.480	31.830	31.681	3,983,286
2026-06-23	31.810	31.860	31.510	31.550	31.402	2,519,292
2026-06-22	31.560	31.845	31.240	31.550	31.402	2,428,919
2026-06-19	32.590	32.690	31.410	31.500	31.352	9,738,045
2026-06-18	32.430	33.170	31.970	32.310	32.159	5,680,352
2026-06-17	31.850	32.940	31.300	32.700	32.547	4,273,692
2026-06-16	31.490	32.400	31.460	32.260	32.109	5,827,885
2026-06-15	31.780	32.070	31.500	32.060	31.910	4,283,757
2026-06-12	31.430	31.690	30.860	31.520	31.372	3,153,929
2026-06-11	31.390	31.730	30.720	30.830	30.686	5,556,669
2026-06-10	30.890	31.810	30.760	31.690	31.542	4,372,750
2026-06-09	31.410	31.660	30.930	31.200	31.054	3,818,278
2026-06-05	31.570	31.600	31.100	31.100	30.954	3,473,113
2026-06-04	31.620	31.630	31.040	31.220	31.074	3,007,815
2026-06-03	32.000	32.040	31.200	31.740	31.591	5,263,614
2026-06-02	31.170	31.800	31.050	31.600	31.452	5,072,890
2026-06-01	31.500	31.870	31.210	31.710	31.561	3,197,570
2026-05-29	30.750	31.770	30.610	31.670	31.522	20,181,747
2026-05-28	30.580	31.090	30.430	30.770	30.626	4,016,220
2026-05-27	30.010	31.130	29.630	31.130	30.984	4,201,024
2026-05-26	29.850	30.050	28.640	30.010	29.869	5,303,953
2026-05-25	30.400	30.590	29.860	30.050	29.909	2,947,821
2026-05-22	30.850	30.990	30.130	30.280	30.138	5,656,891
2026-05-21	30.710	31.280	30.560	30.850	30.705	4,186,168
2026-05-20	30.550	30.880	29.750	30.000	29.859	3,691,675
2026-05-19	30.610	30.820	30.440	30.650	30.506	2,892,959
2026-05-18	31.140	31.340	30.120	30.120	29.979	3,927,781
2026-05-15	31.780	32.000	31.165	31.380	31.233	5,732,027
2026-05-14	31.100	31.520	30.960	31.400	31.253	3,513,418
2026-05-13	30.830	31.300	30.600	31.300	31.153	2,993,272
2026-05-12	30.830	30.970	30.230	30.870	30.725	3,412,373
2026-05-11	30.000	31.040	29.900	30.880	30.735	2,820,470
2026-05-08	30.340	30.470	30.000	30.260	30.118	2,848,978
2026-05-07	30.680	31.130	30.640	30.850	30.705	5,471,510
2026-05-06	30.220	30.890	30.100	30.640	30.496	6,378,470
2026-05-05	29.550	29.940	29.240	29.770	29.631	1,583,505
2026-05-04	29.960	30.090	29.660	29.940	29.800	1,373,245
2026-05-01	29.720	30.070	29.420	29.960	29.820	2,944,000

← NewerPage 2 of 5 · 253 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.