Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	23.060	23.160	22.870	22.910	21.837	3,680,309
2022-04-19	22.510	22.760	22.470	22.560	21.503	1,906,194
2022-04-14	22.710	22.820	22.580	22.660	21.599	1,940,146
2022-04-13	22.750	22.860	22.510	22.620	21.561	3,182,159
2022-04-12	23.200	23.330	22.830	22.880	21.808	2,883,967
2022-04-11	23.160	23.290	22.920	23.180	22.094	2,864,009
2022-04-08	23.220	23.610	23.120	23.120	22.037	3,702,934
2022-04-07	22.730	23.210	22.525	23.070	21.990	3,873,742
2022-04-06	22.830	23.000	22.610	22.670	21.608	3,519,026
2022-04-05	23.000	23.220	22.885	23.070	21.990	2,922,090
2022-04-04	22.950	22.960	22.750	22.920	21.847	3,398,207
2022-04-01	22.700	23.000	22.580	22.870	21.799	2,876,396
2022-03-31	23.110	23.310	22.850	22.890	21.818	7,136,180
2022-03-30	22.900	23.300	22.790	23.060	21.980	4,235,573
2022-03-29	22.450	22.810	22.440	22.500	21.446	3,665,030
2022-03-28	22.760	22.810	22.090	22.130	21.094	3,240,509
2022-03-25	22.730	22.950	22.640	22.800	21.732	3,008,466
2022-03-24	22.560	22.780	22.510	22.730	21.666	2,928,893
2022-03-23	22.690	22.975	22.580	22.660	21.599	2,214,948
2022-03-22	22.720	22.770	22.330	22.380	21.332	3,350,326
2022-03-21	22.640	22.810	22.570	22.570	21.513	1,842,799
2022-03-18	22.310	22.610	22.240	22.490	21.437	13,813,989
2022-03-17	22.400	22.470	22.025	22.340	21.294	5,549,575
2022-03-16	21.990	22.235	21.870	22.170	21.132	2,643,304
2022-03-15	21.830	22.110	21.800	21.860	20.836	3,472,053
2022-03-14	21.400	21.900	21.400	21.870	20.846	3,055,183
2022-03-11	21.930	21.990	21.380	21.500	20.493	4,156,987
2022-03-10	21.710	22.260	21.670	22.140	21.103	4,551,923
2022-03-09	21.420	21.670	21.100	21.560	20.550	3,229,660
2022-03-08	21.420	21.760	21.280	21.340	20.341	4,388,560
2022-03-07	21.660	21.780	21.220	21.380	20.379	4,164,046
2022-03-04	22.070	22.200	21.560	21.750	20.731	3,794,166
2022-03-03	22.730	22.760	22.090	22.190	21.151	4,278,966
2022-03-02	22.030	22.340	21.830	22.270	21.227	6,094,607
2022-03-01	22.550	22.750	22.180	22.270	21.227	3,802,996
2022-02-28	22.020	22.550	21.900	22.230	21.189	6,294,397
2022-02-25	21.920	22.320	21.720	22.210	21.170	4,549,705
2022-02-24	21.890	22.100	21.500	21.680	20.665	6,051,515
2022-02-23	22.080	22.360	22.005	22.280	21.237	3,581,673
2022-02-22	22.540	22.720	22.060	22.240	21.198	3,267,396
2022-02-21	22.650	22.990	22.530	22.760	21.694	3,063,637
2022-02-18	23.650	23.750	22.680	23.060	21.980	4,722,181
2022-02-17	25.100	25.240	23.790	23.980	22.857	6,231,510
2022-02-16	23.600	24.110	23.220	24.000	22.876	4,202,545
2022-02-15	22.440	23.450	22.430	23.270	22.180	4,743,044
2022-02-14	22.790	22.910	22.560	22.820	21.751	2,398,590
2022-02-11	23.090	23.340	22.565	22.800	21.732	4,397,571
2022-02-10	23.600	24.020	23.600	23.730	22.619	3,213,059
2022-02-09	23.350	23.710	23.175	23.600	22.495	4,314,486
2022-02-08	23.070	23.540	23.030	23.320	22.228	3,477,455
2022-02-07	23.460	23.510	23.130	23.290	22.199	3,435,797
2022-02-04	23.760	24.010	23.540	23.740	22.628	3,268,677
2022-02-03	23.560	23.810	23.530	23.730	22.619	2,724,531
2022-02-02	23.500	23.980	23.500	23.740	22.628	2,791,981
2022-02-01	23.500	23.710	23.170	23.560	22.457	3,691,598
2022-01-31	22.900	23.490	22.790	23.190	22.104	4,784,582
2022-01-28	22.500	22.950	22.330	22.930	21.856	14,656,158
2022-01-27	22.350	22.860	21.670	22.030	20.998	6,466,181
2022-01-25	23.210	23.310	22.690	22.880	21.808	5,785,099
2022-01-24	22.630	23.560	22.600	23.430	22.333	4,417,272

← NewerPage 20 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.