Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	22.560	22.855	22.530	22.630	21.570	4,175,464
2022-01-20	22.710	22.950	22.660	22.850	21.780	3,368,775
2022-01-19	22.760	23.180	22.760	22.920	21.847	4,135,226
2022-01-18	22.900	23.140	22.900	23.000	21.923	2,697,438
2022-01-17	23.000	23.050	22.770	22.940	21.866	3,617,930
2022-01-14	23.540	23.680	23.180	23.200	22.114	4,494,520
2022-01-13	23.800	23.860	23.610	23.650	22.542	4,258,316
2022-01-12	23.800	23.930	23.650	23.710	22.600	5,545,232
2022-01-11	24.090	24.250	23.750	23.750	22.638	4,306,305
2022-01-10	24.550	24.560	24.120	24.260	23.124	2,351,805
2022-01-07	24.980	25.000	24.460	24.680	23.524	2,702,739
2022-01-06	25.170	25.420	24.210	24.290	23.152	6,578,210
2022-01-05	26.730	26.790	25.830	25.840	24.630	3,785,069
2022-01-04	26.500	26.820	26.430	26.760	25.507	1,699,282
2021-12-31	26.880	26.880	26.500	26.500	25.259	1,371,639
2021-12-30	26.790	26.960	26.590	26.960	25.697	2,805,679
2021-12-29	26.600	26.840	26.420	26.740	25.345	1,926,989
2021-12-24	26.300	26.300	26.170	26.220	24.852	529,263
2021-12-23	26.560	26.560	26.070	26.170	24.804	3,395,250
2021-12-22	25.960	26.080	25.750	26.080	24.719	3,300,735
2021-12-21	26.490	26.600	26.000	26.090	24.729	3,337,753
2021-12-20	26.380	26.400	26.210	26.300	24.928	2,750,105
2021-12-17	25.750	26.310	25.750	26.260	24.890	12,197,810
2021-12-16	25.620	26.110	25.620	25.970	24.615	5,364,851
2021-12-15	25.530	25.730	25.460	25.550	24.217	2,921,418
2021-12-14	25.900	26.270	25.770	26.130	24.767	3,103,668
2021-12-13	25.400	25.830	25.400	25.620	24.283	2,177,403
2021-12-10	25.170	25.350	25.080	25.310	23.989	1,813,040
2021-12-09	25.390	25.450	25.150	25.330	24.008	1,951,224
2021-12-08	25.160	25.450	25.010	25.280	23.961	3,895,084
2021-12-07	24.910	25.040	24.750	24.920	23.620	3,237,647
2021-12-06	24.750	24.990	24.530	24.930	23.629	3,538,908
2021-12-03	25.020	25.090	24.510	24.580	23.297	2,657,336
2021-12-02	24.700	24.960	24.590	24.790	23.496	3,709,717
2021-12-01	24.850	24.880	24.520	24.670	23.383	3,314,102
2021-11-30	24.520	24.930	24.520	24.690	23.402	5,923,284
2021-11-29	24.490	24.670	24.360	24.550	23.269	3,595,028
2021-11-26	24.710	24.710	24.380	24.570	23.288	2,235,948
2021-11-25	24.450	24.670	24.300	24.550	23.269	2,493,710
2021-11-24	24.450	24.530	24.370	24.440	23.165	4,037,248
2021-11-23	24.130	24.600	24.100	24.520	23.241	1,967,456
2021-11-22	24.250	24.660	24.180	24.500	23.222	1,564,011
2021-11-19	24.080	24.540	24.070	24.500	23.222	2,947,921
2021-11-18	24.170	24.650	24.130	24.490	23.212	3,116,447
2021-11-17	23.840	24.150	23.840	24.060	22.805	5,005,850
2021-11-16	23.820	23.930	23.790	23.890	22.643	2,435,446
2021-11-15	23.540	23.970	23.530	23.850	22.606	1,792,284
2021-11-12	23.550	23.740	23.460	23.650	22.416	2,322,487
2021-11-11	23.710	23.740	23.360	23.640	22.407	2,526,614
2021-11-10	23.990	23.990	23.640	23.780	22.539	1,918,557
2021-11-09	23.560	23.650	23.360	23.550	22.321	2,314,495
2021-11-08	23.920	23.920	23.530	23.600	22.369	2,326,486
2021-11-05	23.740	24.000	23.645	23.740	22.501	2,653,140
2021-11-04	23.750	23.750	23.480	23.530	22.302	2,472,344
2021-11-03	24.000	24.215	23.460	23.530	22.302	4,718,073
2021-11-02	23.400	23.950	23.210	23.490	22.264	5,031,529
2021-11-01	22.240	22.390	21.960	22.250	21.089	2,711,014
2021-10-29	22.400	22.520	21.850	21.900	20.757	3,394,565
2021-10-28	22.200	22.350	22.180	22.350	21.184	3,418,804
2021-10-27	22.500	22.740	22.370	22.420	21.250	2,534,844

← NewerPage 21 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.