Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	34.690	35.130	34.500	34.550	34.074	9,061,675
2025-02-20	33.500	34.200	33.300	34.200	33.729	17,255,787
2025-02-19	35.980	35.980	35.980	35.980	35.484	0
2025-02-18	34.970	35.980	34.710	35.980	35.484	5,190,217
2025-02-17	35.100	35.900	35.060	35.230	34.745	3,842,462
2025-02-14	36.500	36.500	35.530	35.610	35.120	4,736,874
2025-02-13	36.110	36.400	36.010	36.260	35.761	2,003,258
2025-02-12	36.020	36.350	35.930	36.160	35.662	2,332,528
2025-02-11	36.130	36.290	35.870	36.140	35.642	1,732,972
2025-02-10	36.220	36.280	35.980	36.090	35.593	1,822,929
2025-02-07	36.500	36.830	36.340	36.420	35.918	1,749,003
2025-02-06	36.200	36.560	35.945	36.200	35.701	2,381,560
2025-02-05	35.570	35.990	35.540	35.660	35.169	2,714,582
2025-02-04	36.450	36.470	35.460	35.460	34.972	2,970,916
2025-02-03	35.060	36.090	35.020	35.880	35.386	2,482,416
2025-01-31	36.470	36.950	36.365	36.450	35.948	4,037,120
2025-01-30	35.250	36.140	35.240	35.940	35.445	3,145,913
2025-01-29	35.280	35.660	35.150	35.640	35.149	4,655,955
2025-01-28	35.190	36.220	34.910	35.000	34.518	9,135,344
2025-01-24	38.860	39.150	38.120	38.120	37.595	2,246,636
2025-01-23	37.800	38.440	37.590	38.190	37.664	2,698,098
2025-01-22	38.380	38.890	38.130	38.630	38.098	3,055,865
2025-01-21	38.380	38.485	37.780	37.850	37.329	1,758,803
2025-01-20	37.950	38.140	37.730	38.060	37.536	1,655,792
2025-01-17	37.700	38.060	37.490	37.840	37.319	1,702,697
2025-01-16	37.530	37.960	37.530	37.690	37.171	2,792,994
2025-01-15	37.250	37.360	36.370	36.540	36.037	2,627,705
2025-01-14	37.070	37.340	36.760	36.760	36.254	1,971,428
2025-01-13	36.310	36.930	36.310	36.630	36.126	2,007,735
2025-01-10	37.280	37.500	37.080	37.420	36.905	1,705,836
2025-01-09	37.020	37.600	36.800	37.340	36.826	1,811,817
2025-01-08	36.950	37.460	36.940	37.240	36.727	2,012,409
2025-01-07	37.460	37.490	37.160	37.340	36.826	1,455,742
2025-01-06	37.200	37.250	36.935	37.170	36.658	2,186,056
2025-01-03	36.210	36.620	35.960	36.530	36.027	1,437,701
2025-01-02	35.540	36.095	35.540	36.030	35.534	1,096,423
2024-12-31	36.610	36.680	35.640	35.640	35.149	2,453,995
2024-12-30	36.530	37.110	36.170	36.370	35.869	2,529,179
2024-12-27	36.530	36.990	36.380	36.890	36.234	1,465,257
2024-12-24	36.650	36.850	36.455	36.530	35.880	918,559
2024-12-23	36.400	36.780	36.160	36.550	35.900	1,714,571
2024-12-20	35.680	36.130	35.520	35.920	35.281	7,717,188
2024-12-19	35.870	36.150	35.720	36.000	35.360	4,899,407
2024-12-18	36.980	37.340	36.750	36.830	36.175	2,466,756
2024-12-17	36.140	37.000	36.140	36.750	36.097	2,295,917
2024-12-16	36.780	36.780	36.120	36.120	35.478	2,803,485
2024-12-13	37.130	37.410	36.365	36.780	36.126	2,894,280
2024-12-12	37.740	37.820	37.030	37.240	36.578	3,646,041
2024-12-11	37.000	37.610	36.970	37.610	36.941	3,886,611
2024-12-10	39.330	39.430	36.880	36.980	36.322	15,975,897
2024-12-09	36.380	38.320	36.200	37.800	37.128	8,095,835
2024-12-06	36.490	37.290	36.460	36.570	35.920	3,869,207
2024-12-05	37.140	37.410	36.260	36.260	35.615	5,576,379
2024-12-04	36.600	37.240	35.955	37.020	36.362	6,429,192
2024-12-03	37.890	38.260	37.800	38.120	37.442	2,963,469
2024-12-02	37.660	37.770	37.370	37.750	37.079	2,713,733
2024-11-29	37.940	38.400	37.910	37.910	37.236	2,075,592
2024-11-28	38.550	38.730	38.180	38.230	37.550	2,256,457
2024-11-27	38.480	38.765	38.340	38.460	37.776	2,220,886
2024-11-26	38.240	38.350	37.830	38.160	37.481	2,193,861

← NewerPage 8 of 22 · 1,266 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.