Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.360	2.360	2.310	2.310	2.095	1,273
2023-09-20	2.320	2.350	2.320	2.350	2.131	7,964
2023-09-19	2.390	2.390	2.320	2.320	2.104	18,444
2023-09-18	2.330	2.350	2.330	2.340	2.122	4,731
2023-09-15	2.380	2.390	2.380	2.390	2.167	7,431
2023-09-14	2.365	2.365	2.365	2.365	2.145	0
2023-09-13	2.365	2.365	2.365	2.365	2.145	0
2023-09-12	2.365	2.365	2.365	2.365	2.145	400
2023-09-11	2.350	2.370	2.350	2.370	2.149	10,124
2023-09-08	2.350	2.350	2.350	2.350	2.131	1,799
2023-09-07	2.370	2.370	2.370	2.370	2.149	0
2023-09-06	2.370	2.370	2.370	2.370	2.149	0
2023-09-05	2.390	2.390	2.370	2.370	2.149	24,635
2023-09-04	2.400	2.400	2.400	2.400	2.176	0
2023-09-01	2.400	2.400	2.400	2.400	2.176	18,882
2023-08-31	2.400	2.400	2.400	2.400	2.176	0
2023-08-30	2.400	2.400	2.400	2.400	2.176	10,142
2023-08-29	2.400	2.400	2.400	2.400	2.176	168
2023-08-28	2.420	2.420	2.420	2.420	2.194	0
2023-08-25	2.380	2.420	2.370	2.420	2.194	4,849
2023-08-24	2.460	2.460	2.460	2.460	2.231	0
2023-08-23	2.460	2.460	2.460	2.460	2.231	1
2023-08-22	2.470	2.470	2.470	2.470	2.240	0
2023-08-21	2.470	2.470	2.470	2.470	2.240	0
2023-08-18	2.470	2.470	2.470	2.470	2.240	0
2023-08-17	2.380	2.470	2.330	2.470	2.240	14,723
2023-08-16	2.450	2.450	2.390	2.390	2.167	1,736
2023-08-15	2.440	2.440	2.440	2.440	2.213	9,300
2023-08-14	2.450	2.450	2.440	2.440	2.213	16,226
2023-08-11	2.470	2.470	2.470	2.470	2.240	0
2023-08-10	2.470	2.470	2.470	2.470	2.240	5,040
2023-08-09	2.470	2.470	2.470	2.470	2.240	2,040
2023-08-08	2.500	2.500	2.460	2.460	2.231	1,858
2023-08-07	2.470	2.490	2.470	2.490	2.258	16,195
2023-08-04	2.470	2.470	2.410	2.470	2.240	7,106
2023-08-03	2.440	2.470	2.395	2.470	2.240	29,139
2023-08-02	2.510	2.510	2.510	2.510	2.276	0
2023-08-01	2.510	2.510	2.450	2.510	2.276	27,590
2023-07-31	2.470	2.510	2.470	2.510	2.276	190
2023-07-28	2.480	2.480	2.480	2.480	2.249	11,304
2023-07-27	2.490	2.500	2.490	2.490	2.258	17,717
2023-07-26	2.500	2.500	2.490	2.490	2.258	18,008
2023-07-25	2.500	2.500	2.480	2.490	2.258	30,284
2023-07-24	2.500	2.500	2.500	2.500	2.267	7,656
2023-07-21	2.500	2.500	2.500	2.500	2.267	8,614
2023-07-20	2.500	2.500	2.490	2.490	2.258	6,000
2023-07-19	2.520	2.520	2.520	2.520	2.285	16,000
2023-07-18	2.500	2.500	2.500	2.500	2.267	6,450
2023-07-17	2.500	2.500	2.490	2.490	2.258	7,181
2023-07-14	2.510	2.510	2.510	2.510	2.276	511
2023-07-13	2.490	2.490	2.490	2.490	2.258	0
2023-07-12	2.500	2.500	2.480	2.490	2.258	14,268
2023-07-11	2.500	2.500	2.500	2.500	2.267	4,016
2023-07-10	2.520	2.520	2.510	2.510	2.276	5,000
2023-07-07	2.540	2.540	2.500	2.520	2.285	9,799
2023-07-06	2.540	2.540	2.500	2.540	2.303	56,865
2023-07-05	2.540	2.540	2.540	2.540	2.303	325
2023-07-04	2.580	2.580	2.580	2.580	2.339	0
2023-07-03	2.570	2.580	2.540	2.580	2.339	30,495
2023-06-30	2.570	2.570	2.570	2.570	2.330	597

← NewerPage 14 of 22 · 1,265 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.