Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.220	2.220	2.220	2.220	2.067	8,305
2024-06-06	2.260	2.260	2.260	2.260	2.104	0
2024-06-05	2.200	2.260	2.200	2.260	2.104	10,449
2024-06-04	2.215	2.260	2.215	2.260	2.104	55,133
2024-06-03	2.250	2.250	2.230	2.230	2.076	295
2024-05-31	2.200	2.250	2.200	2.250	2.095	10,142
2024-05-30	2.260	2.260	2.260	2.260	2.104	0
2024-05-29	2.210	2.260	2.170	2.260	2.104	15,657
2024-05-28	2.220	2.220	2.220	2.220	2.067	3,807
2024-05-27	2.250	2.250	2.250	2.250	2.095	4,866
2024-05-24	2.250	2.250	2.220	2.220	2.067	20,413
2024-05-23	2.300	2.300	2.300	2.300	2.142	0
2024-05-22	2.300	2.300	2.300	2.300	2.142	0
2024-05-21	2.210	2.300	2.210	2.300	2.142	5,145
2024-05-20	2.200	2.210	2.200	2.200	2.048	19,646
2024-05-17	2.210	2.210	2.180	2.200	2.048	44,992
2024-05-16	2.220	2.250	2.210	2.250	2.095	16,303
2024-05-15	2.220	2.220	2.220	2.220	2.067	4,000
2024-05-14	2.250	2.250	2.250	2.250	2.095	70
2024-05-13	2.250	2.250	2.200	2.200	2.048	14,393
2024-05-10	2.250	2.250	2.250	2.250	2.095	4,514
2024-05-09	2.250	2.300	2.250	2.250	2.095	10,566
2024-05-08	2.260	2.260	2.260	2.260	2.104	10
2024-05-07	2.290	2.300	2.270	2.270	2.114	13,906
2024-05-06	2.270	2.320	2.270	2.320	2.160	1,315
2024-05-03	2.280	2.280	2.280	2.280	2.123	644
2024-05-02	2.360	2.360	2.360	2.360	2.197	0
2024-05-01	2.360	2.360	2.360	2.360	2.197	375
2024-04-30	2.250	2.360	2.250	2.360	2.197	4,719
2024-04-29	2.250	2.250	2.250	2.250	2.095	0
2024-04-26	2.250	2.250	2.250	2.250	2.095	5,902
2024-04-24	2.220	2.250	2.200	2.250	2.095	53,438
2024-04-23	2.200	2.200	2.200	2.200	2.048	11,329
2024-04-22	2.190	2.200	2.190	2.190	2.039	29,576
2024-04-19	2.220	2.240	2.220	2.240	2.086	5
2024-04-18	2.200	2.220	2.200	2.220	2.067	5
2024-04-17	2.200	2.200	2.200	2.200	2.048	6,617
2024-04-16	2.200	2.200	2.200	2.200	2.048	27,992
2024-04-15	2.200	2.200	2.200	2.200	2.048	18,585
2024-04-12	2.290	2.290	2.290	2.290	2.132	0
2024-04-11	2.290	2.290	2.290	2.290	2.132	0
2024-04-10	2.290	2.290	2.290	2.290	2.132	0
2024-04-09	2.290	2.290	2.290	2.290	2.132	0
2024-04-08	2.290	2.360	2.290	2.290	2.132	8,795
2024-04-05	2.220	2.240	2.220	2.240	2.086	2,742
2024-04-04	2.290	2.290	2.250	2.250	2.067	530
2024-04-03	2.280	2.280	2.240	2.240	2.058	4,583
2024-04-02	2.280	2.280	2.280	2.280	2.095	0
2024-03-28	2.240	2.280	2.240	2.280	2.095	12,040
2024-03-27	2.210	2.210	2.210	2.210	2.030	41,728
2024-03-26	2.210	2.210	2.210	2.210	2.030	2,276
2024-03-25	2.220	2.220	2.200	2.200	2.021	4,530
2024-03-22	2.220	2.220	2.220	2.220	2.040	18,904
2024-03-21	2.220	2.240	2.220	2.240	2.058	45,305
2024-03-20	2.240	2.240	2.220	2.220	2.040	13,342
2024-03-19	2.280	2.280	2.240	2.240	2.058	14,150
2024-03-18	2.220	2.280	2.220	2.280	2.095	2,311
2024-03-15	2.200	2.200	2.200	2.200	2.021	0
2024-03-14	2.210	2.210	2.200	2.200	2.021	3,952
2024-03-13	2.245	2.245	2.200	2.200	2.021	2,091

← NewerPage 11 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.