Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.760	31.850	30.430	30.760	30.616	3,324,066
2026-02-03	31.100	31.730	30.940	31.360	31.213	2,729,785
2026-02-02	31.210	31.210	30.350	30.690	30.546	2,507,186
2026-01-30	31.000	31.420	30.520	30.730	30.586	4,770,526
2026-01-29	30.500	30.800	30.230	30.760	30.616	2,779,663
2026-01-28	30.940	31.300	30.600	30.600	30.457	3,533,638
2026-01-27	31.490	31.600	30.880	30.940	30.795	4,358,001
2026-01-23	30.110	31.330	29.915	31.000	30.855	3,675,012
2026-01-22	30.530	30.770	30.300	30.710	30.566	3,230,036
2026-01-21	30.290	30.800	30.120	30.120	29.979	2,184,015
2026-01-20	30.510	31.080	30.510	30.690	30.546	1,897,374
2026-01-19	31.760	31.810	31.100	31.240	31.094	1,401,232
2026-01-16	31.450	31.795	31.370	31.610	31.462	3,323,715
2026-01-15	31.230	31.410	30.950	31.230	31.084	3,241,026
2026-01-14	30.290	30.780	30.290	30.780	30.636	2,618,001
2026-01-13	30.350	30.820	30.300	30.650	30.506	2,680,059
2026-01-12	30.520	30.520	30.070	30.320	30.178	1,562,003
2026-01-09	30.770	30.960	30.100	30.200	30.059	1,593,315
2026-01-08	30.080	30.620	30.000	30.410	30.268	2,233,261
2026-01-07	30.570	30.900	30.260	30.320	30.178	1,954,343
2026-01-06	30.500	30.665	30.340	30.420	30.278	2,373,585
2026-01-05	30.590	30.740	30.430	30.530	30.387	2,820,844
2026-01-02	31.000	31.280	30.600	30.820	30.676	1,028,931
2025-12-31	30.640	31.080	30.590	30.980	30.835	2,393,988
2025-12-30	31.640	31.870	30.775	30.950	30.805	2,934,635
2025-12-29	31.540	31.570	30.975	31.320	31.024	2,941,775
2025-12-24	31.510	31.670	31.200	31.650	31.351	2,150,732
2025-12-23	30.910	31.920	30.680	31.630	31.331	5,097,836
2025-12-22	29.090	29.310	28.880	29.220	28.944	2,211,236
2025-12-19	29.290	29.350	28.700	28.800	28.528	8,680,640
2025-12-18	28.590	29.000	28.430	28.660	28.389	5,655,118
2025-12-17	29.100	29.580	28.680	28.680	28.409	4,597,609
2025-12-16	29.600	29.735	29.300	29.440	29.162	3,728,443
2025-12-15	29.000	29.705	28.910	29.480	29.201	1,888,510
2025-12-12	29.350	29.580	29.240	29.440	29.162	2,950,578
2025-12-11	29.690	30.080	29.200	29.200	28.924	3,293,481
2025-12-10	29.300	29.650	29.190	29.290	29.013	3,503,023
2025-12-09	29.550	29.970	29.280	29.280	29.003	3,535,326
2025-12-08	29.300	29.810	29.280	29.660	29.380	1,745,565
2025-12-05	29.640	29.665	29.160	29.510	29.231	3,067,260
2025-12-04	29.540	29.810	29.130	29.360	29.083	4,094,680
2025-12-03	29.700	30.500	29.680	30.170	29.885	3,516,522
2025-12-02	29.970	30.170	29.830	29.880	29.598	2,860,360
2025-12-01	29.700	30.350	29.630	29.780	29.499	3,441,539
2025-11-28	29.860	29.950	29.510	29.680	29.399	2,686,239
2025-11-27	29.570	30.170	29.510	29.730	29.449	2,246,309
2025-11-26	29.800	29.890	29.260	29.400	29.122	3,072,589
2025-11-25	29.650	29.650	28.960	29.030	28.756	2,818,029
2025-11-24	29.200	29.370	28.860	29.240	28.964	9,108,333
2025-11-21	28.780	29.600	28.640	28.640	28.369	5,525,657
2025-11-20	29.300	30.435	29.300	29.700	29.419	5,552,569
2025-11-19	29.200	29.650	29.030	29.140	28.865	3,245,917
2025-11-18	30.110	30.260	28.830	28.830	28.558	3,394,224
2025-11-17	29.900	29.920	29.300	29.710	29.429	1,989,691
2025-11-14	29.590	29.640	29.130	29.570	29.291	3,191,271
2025-11-13	30.540	30.600	29.500	29.880	29.598	4,836,887
2025-11-12	30.850	30.860	30.500	30.540	30.251	3,046,795
2025-11-11	30.700	31.155	30.650	30.950	30.657	3,942,970
2025-11-10	30.590	30.670	30.230	30.490	30.202	3,564,913
2025-11-07	30.680	31.210	30.350	30.880	30.588	3,517,544

← NewerPage 4 of 22 · 1,268 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.