Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.140	2.140	2.140	2.140	1.993	0
2024-08-30	2.140	2.140	2.140	2.140	1.993	0
2024-08-29	2.160	2.160	2.140	2.140	1.993	52,378
2024-08-28	2.170	2.170	2.170	2.170	2.021	0
2024-08-27	2.170	2.170	2.170	2.170	2.021	0
2024-08-26	2.170	2.170	2.170	2.170	2.021	0
2024-08-23	2.170	2.170	2.170	2.170	2.021	391
2024-08-22	2.200	2.200	2.200	2.200	2.048	0
2024-08-21	2.190	2.200	2.190	2.200	2.048	10,543
2024-08-20	2.190	2.190	2.160	2.190	2.039	84,588
2024-08-19	2.190	2.190	2.190	2.190	2.039	452
2024-08-16	2.150	2.220	2.150	2.220	2.067	7,131
2024-08-15	2.140	2.140	2.140	2.140	1.993	10
2024-08-14	2.140	2.140	2.140	2.140	1.993	43,906
2024-08-13	2.140	2.140	2.140	2.140	1.993	0
2024-08-12	2.140	2.140	2.140	2.140	1.993	0
2024-08-09	2.140	2.140	2.140	2.140	1.993	0
2024-08-08	2.140	2.140	2.140	2.140	1.993	0
2024-08-07	2.140	2.140	2.140	2.140	1.993	0
2024-08-06	2.180	2.180	2.140	2.140	1.993	1,859
2024-08-05	2.170	2.170	2.140	2.140	1.993	51,104
2024-08-02	2.170	2.170	2.170	2.170	2.021	0
2024-08-01	2.170	2.170	2.170	2.170	2.021	4,204
2024-07-31	2.180	2.180	2.160	2.160	2.011	5,000
2024-07-30	2.170	2.190	2.170	2.190	2.039	7,417
2024-07-29	2.170	2.170	2.170	2.170	2.021	473
2024-07-26	2.170	2.170	2.170	2.170	2.021	0
2024-07-25	2.180	2.200	2.170	2.170	2.021	31,815
2024-07-24	2.160	2.250	2.150	2.250	2.095	14,481
2024-07-23	2.160	2.160	2.160	2.160	2.011	4,247
2024-07-22	2.170	2.190	2.170	2.190	2.039	9,196
2024-07-19	2.170	2.170	2.170	2.170	2.021	15,000
2024-07-18	2.170	2.170	2.170	2.170	2.021	10,000
2024-07-17	2.200	2.200	2.150	2.150	2.002	7,617
2024-07-16	2.160	2.170	2.150	2.150	2.002	18,213
2024-07-15	2.160	2.160	2.160	2.160	2.011	238
2024-07-12	2.150	2.150	2.150	2.150	2.002	0
2024-07-11	2.150	2.150	2.150	2.150	2.002	0
2024-07-10	2.150	2.150	2.150	2.150	2.002	4,840
2024-07-09	2.150	2.150	2.150	2.150	2.002	0
2024-07-08	2.160	2.160	2.150	2.150	2.002	8,300
2024-07-05	2.160	2.160	2.160	2.160	2.011	0
2024-07-04	2.160	2.160	2.160	2.160	2.011	183
2024-07-03	2.160	2.170	2.160	2.170	2.021	9,884
2024-07-02	2.160	2.160	2.160	2.160	2.011	2,571
2024-07-01	2.240	2.240	2.230	2.230	2.076	19
2024-06-28	2.240	2.240	2.200	2.240	2.086	13,481
2024-06-27	2.230	2.230	2.230	2.230	2.076	3,010
2024-06-26	2.140	2.140	2.140	2.140	1.993	469
2024-06-25	2.210	2.210	2.110	2.190	2.039	57,671
2024-06-24	2.250	2.250	2.200	2.200	2.048	15,153
2024-06-21	2.210	2.210	2.210	2.210	2.058	94
2024-06-20	2.210	2.210	2.210	2.210	2.058	1,219
2024-06-19	2.190	2.190	2.180	2.180	2.030	2,250
2024-06-18	2.190	2.190	2.130	2.180	2.030	4,495
2024-06-17	2.190	2.190	2.190	2.190	2.039	5,523
2024-06-14	2.200	2.200	2.200	2.200	2.048	17,239
2024-06-13	2.230	2.230	2.210	2.210	2.058	11,998
2024-06-12	2.190	2.230	2.190	2.230	2.076	1,811
2024-06-11	2.220	2.220	2.210	2.210	2.058	17,699

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0300 AUD
2026-04-07	0.0300 AUD
2025-10-16	0.0300 AUD
2025-04-07	0.0300 AUD
2024-10-17	0.0345 AUD
2024-04-05	0.0300 AUD
2023-10-12	0.0300 AUD
2023-04-05	0.0300 AUD
2022-10-12	0.0400 AUD
2022-04-07	0.0400 AUD
2021-10-13	0.0400 AUD
2021-04-08	0.0400 AUD
2020-10-13	0.0300 AUD
2020-04-08	0.0500 AUD
2019-10-09	0.0500 AUD
2019-04-08	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.