Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.270	2.270	2.270	2.270	2.085	20
2024-03-11	2.200	2.270	2.200	2.270	2.085	18,775
2024-03-08	2.230	2.230	2.200	2.200	2.021	3,100
2024-03-07	2.200	2.200	2.200	2.200	2.021	0
2024-03-06	2.200	2.200	2.200	2.200	2.021	0
2024-03-05	2.200	2.220	2.180	2.200	2.021	92,828
2024-03-04	2.210	2.210	2.200	2.200	2.021	66,312
2024-03-01	2.210	2.210	2.210	2.210	2.030	39,836
2024-02-29	2.250	2.250	2.250	2.250	2.067	1
2024-02-28	2.220	2.220	2.200	2.200	2.021	7,289
2024-02-27	2.240	2.240	2.200	2.210	2.030	7,326
2024-02-26	2.220	2.290	2.200	2.280	2.095	61,018
2024-02-23	2.210	2.210	2.210	2.210	2.030	33,300
2024-02-22	2.170	2.170	2.170	2.170	1.994	0
2024-02-21	2.190	2.190	2.170	2.170	1.994	3,051
2024-02-20	2.190	2.200	2.160	2.200	2.021	58,486
2024-02-19	2.250	2.250	2.250	2.250	2.067	0
2024-02-16	2.250	2.250	2.250	2.250	2.067	0
2024-02-15	2.250	2.250	2.250	2.250	2.067	0
2024-02-14	2.250	2.250	2.250	2.250	2.067	344
2024-02-13	2.240	2.240	2.240	2.240	2.058	0
2024-02-12	2.190	2.240	2.190	2.240	2.058	48,603
2024-02-09	2.240	2.240	2.240	2.240	2.058	2,225
2024-02-08	2.230	2.230	2.180	2.180	2.003	1,368
2024-02-07	2.250	2.250	2.250	2.250	2.067	0
2024-02-06	2.240	2.250	2.240	2.250	2.067	6,920
2024-02-05	2.200	2.200	2.200	2.200	2.021	5,975
2024-02-02	2.190	2.190	2.190	2.190	2.012	0
2024-02-01	2.190	2.200	2.190	2.190	2.012	3,389
2024-01-31	2.260	2.260	2.260	2.260	2.076	389
2024-01-30	2.270	2.280	2.260	2.260	2.076	1,303
2024-01-29	2.300	2.300	2.300	2.300	2.113	0
2024-01-25	2.240	2.300	2.240	2.300	2.113	9,425
2024-01-24	2.210	2.210	2.200	2.210	2.030	1,920
2024-01-23	2.240	2.240	2.240	2.240	2.058	0
2024-01-22	2.195	2.240	2.195	2.240	2.058	78,686
2024-01-19	2.250	2.250	2.250	2.250	2.067	0
2024-01-18	2.220	2.250	2.220	2.250	2.067	13,409
2024-01-17	2.280	2.280	2.230	2.230	2.049	39,945
2024-01-16	2.320	2.320	2.300	2.300	2.113	15,484
2024-01-15	2.310	2.310	2.310	2.310	2.122	1
2024-01-12	2.290	2.290	2.290	2.290	2.104	0
2024-01-11	2.290	2.290	2.290	2.290	2.104	900
2024-01-10	2.290	2.300	2.245	2.290	2.104	168,321
2024-01-09	2.260	2.260	2.250	2.260	2.076	7,612
2024-01-08	2.310	2.310	2.300	2.300	2.113	66,245
2024-01-05	2.310	2.310	2.290	2.310	2.122	154,895
2024-01-04	2.310	2.310	2.310	2.310	2.122	801
2024-01-03	2.310	2.310	2.310	2.310	2.122	30,000
2024-01-02	2.230	2.340	2.230	2.320	2.131	68,100
2023-12-29	2.240	2.240	2.200	2.200	2.021	2,757
2023-12-28	2.220	2.220	2.220	2.220	2.040	0
2023-12-27	2.220	2.220	2.220	2.220	2.040	0
2023-12-22	2.220	2.220	2.220	2.220	2.040	0
2023-12-21	2.220	2.220	2.220	2.220	2.040	0
2023-12-20	2.200	2.220	2.200	2.220	2.040	148
2023-12-19	2.150	2.200	2.100	2.200	2.021	27,611
2023-12-18	2.250	2.250	2.250	2.250	2.067	0
2023-12-15	2.250	2.250	2.250	2.250	2.067	0
2023-12-14	2.230	2.250	2.230	2.250	2.067	1,000

← NewerPage 12 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.