Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.760	29.810	28.750	29.580	29.441	4,506,396
2026-04-29	28.850	29.120	28.320	28.940	28.804	2,583,284
2026-04-28	29.100	29.620	28.810	28.900	28.765	2,608,225
2026-04-27	28.740	29.520	28.740	29.420	29.282	1,701,410
2026-04-24	29.130	29.310	28.920	29.140	29.003	3,535,965
2026-04-23	29.580	29.670	28.760	29.310	29.173	4,481,525
2026-04-22	29.730	30.110	29.580	29.620	29.481	3,736,953
2026-04-21	30.000	30.660	29.845	30.030	29.889	5,971,570
2026-04-20	29.400	29.820	28.740	29.820	29.680	3,634,684
2026-04-17	29.600	29.740	29.140	29.380	29.242	5,068,107
2026-04-16	29.330	29.530	28.760	29.530	29.392	5,067,485
2026-04-15	28.500	28.600	28.360	28.400	28.267	3,355,614
2026-04-14	28.410	28.650	28.050	28.050	27.919	5,940,507
2026-04-13	27.890	27.940	27.470	27.620	27.491	2,780,883
2026-04-10	27.590	28.060	27.550	27.970	27.839	2,443,864
2026-04-09	27.970	28.220	27.790	27.820	27.690	3,392,457
2026-04-08	28.560	28.560	27.360	28.100	27.968	6,092,361
2026-04-07	26.760	27.000	26.240	26.250	26.127	3,375,391
2026-04-02	26.150	26.685	26.000	26.080	25.958	3,741,256
2026-04-01	25.900	26.400	25.690	26.130	26.008	3,865,639
2026-03-31	25.000	25.760	24.960	25.540	25.420	5,035,508
2026-03-30	25.250	25.290	24.680	25.080	24.963	2,038,746
2026-03-27	25.740	25.960	25.220	25.410	25.291	4,005,374
2026-03-26	26.080	26.090	25.640	25.750	25.629	3,507,189
2026-03-25	25.550	26.110	25.410	25.920	25.799	2,659,751
2026-03-24	25.400	25.660	25.150	25.360	25.241	3,399,689
2026-03-23	24.930	25.270	24.560	25.020	24.903	3,861,486
2026-03-20	25.490	25.940	25.220	25.500	25.381	7,311,969
2026-03-19	25.510	25.830	25.080	25.590	25.470	6,089,926
2026-03-18	25.770	26.525	25.720	26.280	26.157	3,160,369
2026-03-17	25.780	25.950	25.520	25.730	25.609	3,085,862
2026-03-16	25.600	25.680	25.060	25.420	25.301	3,783,973
2026-03-13	25.950	26.390	25.710	25.710	25.590	3,611,795
2026-03-12	26.130	26.540	25.890	26.180	26.057	7,624,592
2026-03-11	27.300	27.480	26.955	27.070	26.943	2,389,292
2026-03-10	27.880	28.180	27.200	27.480	27.351	3,372,356
2026-03-09	26.390	27.230	26.100	27.230	27.102	5,929,319
2026-03-06	27.610	27.980	27.360	27.780	27.650	2,854,197
2026-03-05	27.960	28.180	27.460	27.790	27.660	3,692,001
2026-03-04	28.000	28.120	27.010	27.140	27.013	3,175,426
2026-03-03	28.780	29.040	27.835	28.170	28.038	2,696,368
2026-03-02	29.000	29.120	28.350	28.870	28.735	2,453,285
2026-02-27	28.680	29.080	28.570	28.940	28.804	5,569,823
2026-02-26	28.600	28.870	28.330	28.760	28.625	3,077,979
2026-02-25	28.780	28.920	28.330	28.420	28.287	4,363,043
2026-02-24	29.200	29.295	28.290	28.490	28.357	4,193,024
2026-02-23	30.200	30.330	28.990	29.240	29.103	3,840,422
2026-02-20	30.200	30.520	29.600	30.320	30.178	4,863,025
2026-02-19	30.110	30.970	28.680	29.820	29.680	8,037,967
2026-02-18	31.330	31.330	30.700	31.050	30.905	3,245,759
2026-02-17	30.650	31.030	30.520	30.760	30.616	2,832,495
2026-02-16	31.020	31.230	30.905	31.200	31.054	1,640,042
2026-02-13	30.330	31.200	30.065	31.020	30.875	5,137,224
2026-02-12	31.060	31.160	30.120	30.300	30.158	3,620,929
2026-02-11	31.220	31.370	30.530	30.820	30.676	2,703,560
2026-02-10	30.690	31.480	30.620	31.120	30.974	5,838,242
2026-02-09	29.970	30.890	29.800	30.760	30.616	3,536,657
2026-02-06	30.200	30.550	28.890	28.890	28.755	4,274,455
2026-02-05	30.510	30.900	30.480	30.750	30.606	3,134,243
2026-02-04	31.760	31.850	30.430	30.760	30.616	3,324,066

← NewerPage 3 of 22 · 1,267 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.