Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.230	2.250	2.230	2.250	2.067	1,000
2023-12-13	2.200	2.200	2.200	2.200	2.021	0
2023-12-12	2.200	2.200	2.200	2.200	2.021	3
2023-12-11	2.200	2.200	2.200	2.200	2.021	34,047
2023-12-08	2.150	2.150	2.150	2.150	1.975	2,850
2023-12-07	2.120	2.120	2.120	2.120	1.948	0
2023-12-06	2.120	2.120	2.120	2.120	1.948	6,550
2023-12-05	2.150	2.150	2.120	2.120	1.948	11,440
2023-12-04	2.110	2.110	2.110	2.110	1.938	6,160
2023-12-01	2.140	2.140	2.140	2.140	1.966	25
2023-11-30	2.200	2.200	2.200	2.200	2.021	0
2023-11-29	2.260	2.260	2.200	2.200	2.021	4,774
2023-11-28	2.250	2.250	2.250	2.250	2.067	913
2023-11-27	2.330	2.330	2.330	2.330	2.141	49
2023-11-24	2.250	2.250	2.250	2.250	2.067	87
2023-11-23	2.190	2.190	2.190	2.190	2.012	2
2023-11-22	2.250	2.250	2.200	2.200	2.021	19,865
2023-11-21	2.200	2.200	2.200	2.200	2.021	1,000
2023-11-20	2.150	2.150	2.150	2.150	1.975	9,900
2023-11-17	2.060	2.110	2.060	2.110	1.938	31,871
2023-11-16	2.100	2.110	2.060	2.060	1.893	32,168
2023-11-15	2.100	2.100	2.100	2.100	1.929	1,000
2023-11-14	2.050	2.050	2.020	2.020	1.856	24,918
2023-11-13	2.050	2.100	2.050	2.050	1.883	9,478
2023-11-10	2.050	2.050	2.050	2.050	1.883	1,450
2023-11-09	2.100	2.100	2.050	2.050	1.883	2,268
2023-11-08	2.090	2.100	2.090	2.090	1.920	17,000
2023-11-07	2.080	2.080	2.080	2.080	1.911	0
2023-11-06	2.150	2.150	2.060	2.080	1.911	11,807
2023-11-03	2.190	2.190	2.060	2.150	1.975	6,390
2023-11-02	2.120	2.150	2.100	2.150	1.975	12,000
2023-11-01	2.150	2.150	2.150	2.150	1.975	0
2023-10-31	2.150	2.190	2.130	2.150	1.975	235,204
2023-10-30	2.140	2.180	2.120	2.120	1.948	5,510
2023-10-27	2.150	2.150	2.150	2.150	1.975	1,000
2023-10-26	2.100	2.130	2.100	2.100	1.929	16,000
2023-10-25	2.100	2.100	2.100	2.100	1.929	3,000
2023-10-24	2.200	2.200	2.190	2.200	2.021	6,125
2023-10-23	2.180	2.180	2.140	2.140	1.966	8,281
2023-10-20	2.250	2.250	2.250	2.250	2.067	0
2023-10-19	2.220	2.250	2.180	2.250	2.067	32,167
2023-10-18	2.240	2.240	2.200	2.200	2.021	5,908
2023-10-17	2.280	2.280	2.280	2.280	2.095	0
2023-10-16	2.280	2.280	2.280	2.280	2.095	181
2023-10-13	2.280	2.280	2.280	2.280	2.095	0
2023-10-12	2.280	2.280	2.280	2.280	2.095	5,250
2023-10-11	2.300	2.310	2.300	2.310	2.095	28,921
2023-10-10	2.300	2.300	2.270	2.270	2.058	735
2023-10-09	2.300	2.300	2.300	2.300	2.086	20
2023-10-06	2.290	2.290	2.290	2.290	2.077	16,880
2023-10-05	2.290	2.290	2.290	2.290	2.077	50,813
2023-10-04	2.300	2.300	2.300	2.300	2.086	0
2023-10-03	2.270	2.300	2.270	2.300	2.086	8,614
2023-10-02	2.270	2.270	2.270	2.270	2.058	10,765
2023-09-29	2.250	2.320	2.250	2.270	2.058	5,515
2023-09-28	2.250	2.250	2.250	2.250	2.040	0
2023-09-27	2.260	2.260	2.250	2.250	2.040	6,065
2023-09-26	2.300	2.300	2.300	2.300	2.086	542
2023-09-25	2.260	2.300	2.250	2.250	2.040	14,620
2023-09-22	2.310	2.310	2.275	2.300	2.086	25,894

← NewerPage 13 of 22 · 1,269 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.