Goodman Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	37.740	38.180	37.400	37.810	37.138	6,720,360
2024-11-22	37.720	37.735	37.160	37.250	36.588	2,346,504
2024-11-21	37.320	37.410	36.890	37.050	36.391	2,862,064
2024-11-20	37.600	37.850	37.145	37.450	36.784	2,299,460
2024-11-19	37.450	37.890	37.090	37.530	36.863	2,583,373
2024-11-18	37.360	37.520	37.120	37.120	36.460	1,437,399
2024-11-15	37.050	37.740	36.790	37.500	36.833	3,051,188
2024-11-14	36.700	37.240	36.370	37.090	36.430	3,437,756
2024-11-13	36.340	36.530	35.920	36.530	35.880	2,443,342
2024-11-12	36.950	36.950	35.970	36.520	35.871	2,556,643
2024-11-11	35.880	36.690	35.840	36.600	35.949	2,800,854
2024-11-08	36.320	36.320	35.690	35.700	35.065	3,035,026
2024-11-07	36.000	36.550	35.180	35.340	34.712	3,157,615
2024-11-06	36.250	36.720	35.820	36.220	35.576	2,763,111
2024-11-05	36.660	36.660	36.130	36.300	35.655	1,815,517
2024-11-04	36.750	37.010	36.470	36.500	35.851	1,757,775
2024-11-01	36.150	36.880	36.070	36.510	35.861	2,436,247
2024-10-31	36.730	36.890	36.430	36.640	35.988	3,533,404
2024-10-30	36.220	36.810	35.960	36.680	36.028	3,694,526
2024-10-29	36.730	37.195	36.200	36.240	35.596	3,780,503
2024-10-28	36.040	36.060	35.500	35.820	35.183	1,965,943
2024-10-25	35.750	36.370	35.740	36.040	35.399	1,782,092
2024-10-24	35.780	36.450	35.660	35.950	35.311	2,965,662
2024-10-23	36.360	36.550	35.860	35.860	35.222	1,572,182
2024-10-22	36.750	37.120	35.995	36.070	35.429	2,125,539
2024-10-21	36.740	37.380	36.660	37.060	36.401	2,848,543
2024-10-18	37.240	37.400	36.560	36.560	35.910	3,351,573
2024-10-17	37.150	37.970	37.100	37.420	36.755	3,720,279
2024-10-16	36.550	37.030	36.340	36.790	36.136	2,980,155
2024-10-15	36.550	36.900	36.470	36.680	36.028	2,050,961
2024-10-14	36.640	36.750	36.355	36.410	35.763	1,441,099
2024-10-11	36.530	36.720	36.270	36.460	35.812	2,810,015
2024-10-10	36.500	37.030	36.360	36.730	36.077	1,955,477
2024-10-09	37.060	37.090	36.210	36.300	35.655	2,233,748
2024-10-08	36.620	37.250	36.520	36.820	36.165	2,181,948
2024-10-07	36.710	36.840	36.160	36.590	35.939	2,123,835
2024-10-04	37.510	37.520	36.920	37.070	36.411	3,019,400
2024-10-03	37.300	37.800	37.080	37.800	37.128	2,948,706
2024-10-02	37.000	37.220	36.620	37.220	36.558	2,979,662
2024-10-01	36.870	37.660	36.630	37.080	36.421	4,280,528
2024-09-30	36.450	37.080	36.190	36.990	36.332	6,929,273
2024-09-27	35.990	36.440	35.780	35.930	35.291	2,779,702
2024-09-26	36.390	36.525	36.090	36.340	35.694	2,162,368
2024-09-25	36.110	36.500	35.930	36.160	35.517	2,957,853
2024-09-24	35.830	36.140	35.750	36.140	35.497	2,110,912
2024-09-23	35.700	36.370	35.570	35.740	35.104	3,460,410
2024-09-20	36.730	37.120	36.110	36.290	35.645	15,328,491
2024-09-19	36.230	36.500	35.785	36.500	35.851	5,235,090
2024-09-18	35.350	36.080	35.350	35.950	35.311	2,707,570
2024-09-17	35.210	36.090	35.210	35.920	35.281	2,889,137
2024-09-16	35.720	36.180	35.520	35.630	34.996	4,403,859
2024-09-13	34.780	35.715	34.640	35.380	34.751	3,270,772
2024-09-12	34.150	34.620	34.040	34.540	33.926	2,656,623
2024-09-11	33.800	34.120	33.670	33.720	33.120	3,612,041
2024-09-10	33.800	33.800	33.270	33.360	32.767	2,810,566
2024-09-09	32.710	33.590	32.710	33.430	32.836	4,346,385
2024-09-06	33.500	33.840	33.200	33.200	32.610	2,648,075
2024-09-05	33.060	33.410	32.760	33.190	32.600	3,081,975
2024-09-04	32.100	32.700	32.100	32.670	32.089	2,796,255
2024-09-03	33.100	33.140	32.730	33.070	32.482	2,382,285

← NewerPage 9 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.