Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	31.620	32.350	30.830	31.230	30.935	6,508,731
2025-11-04	33.250	33.330	32.330	32.330	32.024	2,482,780
2025-11-03	32.750	33.160	32.510	32.950	32.639	1,965,566
2025-10-31	33.050	33.490	33.000	33.030	32.718	3,936,178
2025-10-30	32.880	33.270	32.560	33.030	32.718	2,130,623
2025-10-29	33.840	34.080	33.150	33.450	33.134	1,911,072
2025-10-28	34.380	34.490	33.735	33.920	33.599	2,392,212
2025-10-27	34.340	34.780	34.020	34.340	34.015	2,668,714
2025-10-24	34.010	34.200	33.900	34.030	33.708	1,186,945
2025-10-23	33.230	34.055	33.230	33.860	33.540	2,119,101
2025-10-22	33.470	34.250	33.330	33.760	33.441	2,637,726
2025-10-21	33.920	34.270	33.780	34.270	33.946	2,386,868
2025-10-20	34.160	34.310	33.740	33.920	33.599	2,069,625
2025-10-17	34.290	34.305	33.660	33.680	33.362	3,028,966
2025-10-16	33.750	34.500	33.590	34.500	34.174	5,235,138
2025-10-15	33.170	33.390	32.570	32.890	32.579	3,481,005
2025-10-14	33.100	33.200	32.480	32.880	32.569	2,290,341
2025-10-13	32.880	33.265	32.520	33.250	32.936	2,413,671
2025-10-10	33.340	33.485	33.140	33.220	32.906	1,987,685
2025-10-09	33.900	34.050	33.250	33.400	33.084	2,147,663
2025-10-08	33.800	33.870	33.570	33.570	33.253	1,925,433
2025-10-07	33.990	33.990	33.540	33.810	33.490	2,197,828
2025-10-06	34.030	34.180	33.760	33.940	33.619	1,180,818
2025-10-03	33.610	34.260	33.500	34.010	33.689	4,007,991
2025-10-02	33.600	33.950	33.200	33.700	33.381	3,062,636
2025-10-01	32.670	33.140	32.510	32.980	32.668	2,671,082
2025-09-30	33.000	33.000	32.660	32.780	32.470	3,226,457
2025-09-29	32.950	33.200	32.800	33.050	32.738	3,041,047
2025-09-26	33.300	33.520	32.830	32.880	32.569	3,339,082
2025-09-25	32.990	33.330	32.770	33.190	32.876	2,673,646
2025-09-24	33.820	33.920	33.500	33.550	33.233	2,771,436
2025-09-23	34.110	34.245	33.790	33.850	33.530	2,218,579
2025-09-22	34.400	34.470	33.840	34.090	33.768	1,569,510
2025-09-19	34.310	34.540	34.080	34.360	34.035	8,781,593
2025-09-18	33.910	34.155	33.575	33.930	33.609	3,048,267
2025-09-17	34.200	34.470	34.040	34.090	33.768	2,869,276
2025-09-16	34.600	34.600	34.100	34.390	34.065	2,826,319
2025-09-15	34.140	34.700	33.970	34.290	33.966	2,559,466
2025-09-12	33.880	34.550	33.730	34.370	34.045	3,055,737
2025-09-11	33.350	34.050	33.340	33.710	33.391	2,976,457
2025-09-10	32.980	33.460	32.980	33.460	33.144	3,318,369
2025-09-09	33.400	33.490	32.500	32.810	32.500	3,419,240
2025-09-08	33.850	33.850	33.230	33.470	33.154	2,333,919
2025-09-05	32.960	33.500	32.950	33.480	33.164	2,899,577
2025-09-04	32.480	32.790	32.330	32.790	32.480	4,136,009
2025-09-03	33.240	33.315	32.180	32.260	31.955	4,544,680
2025-09-02	33.740	33.750	33.100	33.500	33.183	3,111,407
2025-09-01	34.250	34.390	33.510	33.980	33.659	5,678,974
2025-08-29	34.800	34.940	34.175	34.350	34.025	3,755,176
2025-08-28	34.160	34.740	34.010	34.730	34.402	2,262,650
2025-08-27	34.180	34.260	33.720	34.040	33.718	7,028,405
2025-08-26	34.700	34.900	33.970	34.050	33.728	4,268,362
2025-08-25	34.200	34.340	33.755	34.190	33.867	4,690,286
2025-08-22	35.400	35.450	33.900	33.900	33.580	4,704,009
2025-08-21	36.220	37.310	35.035	35.620	35.283	4,989,465
2025-08-20	36.230	36.390	35.820	36.140	35.798	3,324,641
2025-08-19	35.950	36.020	35.530	35.850	35.511	2,225,732
2025-08-18	35.850	36.080	35.670	35.840	35.501	2,205,138
2025-08-15	35.840	36.145	35.720	35.890	35.551	2,280,734
2025-08-14	35.600	35.940	35.270	35.820	35.481	3,077,877

← NewerPage 5 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.