Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	35.550	35.720	35.200	35.330	34.996	2,351,003
2025-08-12	35.250	35.580	35.170	35.350	35.016	2,130,428
2025-08-11	35.360	35.510	35.085	35.410	35.075	1,554,194
2025-08-08	35.120	35.650	35.120	35.410	35.075	2,365,844
2025-08-07	35.700	35.880	35.370	35.370	35.036	2,827,361
2025-08-06	35.200	35.745	35.030	35.470	35.135	4,615,559
2025-08-05	34.910	35.050	34.510	34.910	34.580	2,810,224
2025-08-04	34.700	34.900	34.360	34.390	34.065	1,813,090
2025-08-01	35.240	35.240	34.640	34.640	34.313	2,735,710
2025-07-31	34.940	35.370	34.830	35.180	34.847	2,961,997
2025-07-30	34.990	35.270	34.645	34.970	34.639	2,026,773
2025-07-29	34.920	35.220	34.770	34.890	34.560	1,872,006
2025-07-28	35.100	35.280	34.940	35.020	34.689	1,512,769
2025-07-25	34.800	34.950	34.270	34.840	34.511	1,525,744
2025-07-24	35.410	35.450	34.730	34.970	34.639	2,256,056
2025-07-23	35.290	35.690	35.250	35.250	34.917	2,587,318
2025-07-22	34.860	35.225	34.720	35.090	34.758	2,052,476
2025-07-21	35.000	35.000	34.320	34.690	34.362	1,471,846
2025-07-18	34.600	34.970	34.290	34.970	34.639	2,170,601
2025-07-17	34.600	34.790	34.030	34.440	34.114	3,759,516
2025-07-16	34.080	34.245	33.770	34.160	33.837	2,122,733
2025-07-15	34.180	34.440	33.920	34.220	33.897	1,460,154
2025-07-14	33.860	34.100	33.720	33.840	33.520	1,727,706
2025-07-11	34.500	34.540	33.740	33.740	33.421	2,085,341
2025-07-10	34.270	34.540	34.150	34.340	34.015	1,553,239
2025-07-09	34.890	34.950	33.960	34.030	33.708	3,445,267
2025-07-08	35.130	35.250	34.790	34.950	34.620	3,259,331
2025-07-07	35.150	35.390	34.790	34.890	34.560	1,599,849
2025-07-04	34.900	35.440	34.850	35.050	34.719	2,140,381
2025-07-03	34.990	35.000	34.405	34.730	34.402	3,017,688
2025-07-02	34.420	35.070	34.200	34.890	34.560	4,365,762
2025-07-01	34.740	34.870	33.810	34.190	33.867	3,611,848
2025-06-30	34.140	34.665	33.940	34.240	33.916	4,830,310
2025-06-27	34.590	34.680	33.690	34.100	33.778	4,469,671
2025-06-26	34.700	34.795	34.390	34.390	33.916	2,574,519
2025-06-25	34.890	35.090	34.560	34.830	34.350	2,534,594
2025-06-24	34.900	35.090	34.650	34.710	34.232	3,557,325
2025-06-23	34.210	34.700	33.960	34.590	34.114	2,620,990
2025-06-20	34.780	34.870	34.220	34.570	34.094	7,804,694
2025-06-19	34.110	34.910	34.080	34.540	34.064	5,444,470
2025-06-18	34.480	34.830	34.420	34.590	34.114	3,379,945
2025-06-17	34.020	34.740	33.940	34.530	34.054	2,435,695
2025-06-16	34.290	34.500	34.000	34.160	33.690	1,998,802
2025-06-13	34.220	34.570	33.940	33.980	33.512	2,627,246
2025-06-12	34.380	34.530	33.710	33.910	33.443	3,323,613
2025-06-11	34.650	34.720	34.330	34.330	33.857	2,615,238
2025-06-10	33.800	34.380	33.760	34.270	33.798	4,068,041
2025-06-06	33.650	33.750	33.370	33.570	33.108	2,646,902
2025-06-05	33.480	33.680	33.300	33.580	33.118	3,102,973
2025-06-04	32.950	33.470	32.850	33.230	32.772	3,551,143
2025-06-03	32.850	33.550	32.670	32.990	32.536	3,558,917
2025-06-02	32.530	32.970	32.380	32.640	32.190	2,969,761
2025-05-30	32.330	32.920	31.560	32.920	32.467	15,104,700
2025-05-29	32.600	32.870	32.180	32.510	32.062	5,506,767
2025-05-28	32.680	32.960	32.250	32.960	32.506	6,962,906
2025-05-27	32.880	32.970	32.490	32.680	32.230	2,477,669
2025-05-26	32.600	32.900	32.500	32.840	32.388	1,988,193
2025-05-23	32.200	32.880	32.050	32.680	32.230	3,068,014
2025-05-22	31.540	31.980	31.320	31.970	31.530	2,933,738
2025-05-21	32.250	32.340	31.860	32.110	31.668	2,595,001

← NewerPage 6 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.