Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	31.710	32.360	31.690	32.200	31.757	3,118,529
2025-05-19	31.990	32.220	31.500	31.620	31.185	1,775,551
2025-05-16	31.480	31.920	31.280	31.820	31.382	3,137,321
2025-05-15	31.250	31.490	30.830	30.920	30.494	3,768,103
2025-05-14	31.090	31.420	30.670	31.220	30.790	3,539,952
2025-05-13	32.440	32.520	30.980	31.250	30.820	4,279,028
2025-05-12	31.880	32.130	31.590	31.860	31.421	3,356,897
2025-05-09	31.160	31.555	30.610	31.350	30.918	2,747,602
2025-05-08	30.550	31.340	30.550	31.130	30.701	3,882,236
2025-05-07	30.990	31.060	30.250	31.050	30.622	4,788,382
2025-05-06	31.060	31.230	30.645	30.780	30.356	2,507,946
2025-05-05	31.490	31.570	30.600	30.730	30.307	3,478,908
2025-05-02	31.040	31.650	30.710	31.420	30.987	3,753,943
2025-05-01	30.110	31.270	30.090	31.000	30.573	5,382,093
2025-04-30	29.540	29.980	29.310	29.980	29.567	6,760,709
2025-04-29	29.480	30.000	29.170	29.420	29.015	4,679,168
2025-04-28	29.700	29.700	28.960	28.960	28.561	3,749,172
2025-04-24	28.830	28.990	28.710	28.740	28.344	3,037,728
2025-04-23	28.310	28.600	28.140	28.500	28.108	3,353,435
2025-04-22	27.380	27.950	27.150	27.680	27.299	2,879,725
2025-04-17	27.730	28.240	27.520	28.140	27.752	2,715,204
2025-04-16	27.760	27.910	27.520	27.640	27.259	3,708,910
2025-04-15	28.110	28.455	27.790	27.790	27.407	3,505,765
2025-04-14	27.700	28.320	27.540	28.120	27.733	3,527,571
2025-04-11	27.000	27.510	26.620	27.450	27.072	4,530,327
2025-04-10	30.890	30.980	27.520	27.800	27.417	7,956,003
2025-04-09	26.150	26.380	25.550	26.070	25.711	6,190,685
2025-04-08	26.730	26.990	26.010	26.480	26.115	7,370,171
2025-04-07	25.300	27.110	25.010	26.380	26.017	9,371,733
2025-04-04	28.000	28.390	27.420	27.560	27.180	6,622,744
2025-04-03	28.850	29.285	28.850	29.020	28.620	4,783,137
2025-04-02	29.400	30.430	29.250	30.120	29.705	4,237,468
2025-04-01	29.250	29.470	28.790	29.190	28.788	3,539,481
2025-03-31	28.890	29.150	28.430	28.430	28.038	8,225,096
2025-03-28	30.280	30.370	29.290	29.290	28.887	5,995,567
2025-03-27	31.000	31.090	30.360	30.360	29.942	5,110,687
2025-03-26	31.220	31.710	31.100	31.610	31.175	3,482,561
2025-03-25	31.750	32.130	31.290	31.290	30.859	3,805,380
2025-03-24	31.320	31.560	31.130	31.270	30.839	2,858,550
2025-03-21	31.630	31.910	31.270	31.450	31.017	10,680,059
2025-03-20	31.110	31.680	31.040	31.590	31.155	5,432,305
2025-03-19	30.750	31.230	30.540	30.730	30.307	3,340,116
2025-03-18	31.100	31.660	31.020	31.240	30.810	2,552,240
2025-03-17	31.360	31.360	30.710	30.910	30.484	2,902,581
2025-03-14	31.010	31.515	30.730	30.810	30.386	3,465,253
2025-03-13	31.100	31.770	30.840	31.030	30.603	6,925,760
2025-03-12	30.170	30.710	29.830	30.710	30.287	5,667,526
2025-03-11	30.300	30.800	29.990	30.550	30.129	5,668,875
2025-03-10	30.810	31.020	30.550	30.720	30.297	4,214,580
2025-03-07	31.450	31.775	30.530	30.530	30.110	6,005,213
2025-03-06	31.950	32.210	31.700	32.060	31.618	4,464,110
2025-03-05	31.600	32.000	31.360	32.000	31.559	4,525,799
2025-03-04	31.750	31.770	31.070	31.670	31.234	4,010,129
2025-03-03	31.980	32.220	31.800	31.960	31.520	4,627,229
2025-02-28	31.980	32.040	31.000	31.310	30.879	44,569,574
2025-02-27	32.190	32.670	31.920	32.100	31.658	7,127,865
2025-02-26	32.830	32.830	32.150	32.150	31.707	7,003,747
2025-02-25	33.400	33.400	32.410	32.660	32.210	8,265,804
2025-02-24	33.650	34.830	33.120	33.120	32.664	21,334,022
2025-02-21	34.690	35.130	34.500	34.550	34.074	9,061,675

← NewerPage 7 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.