Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.530	2.540	2.530	2.540	2.303	27,393
2023-06-28	2.530	2.550	2.500	2.500	2.267	13,078
2023-06-27	2.570	2.570	2.570	2.570	2.330	0
2023-06-26	2.570	2.570	2.570	2.570	2.330	0
2023-06-23	2.570	2.570	2.570	2.570	2.330	1
2023-06-22	2.570	2.570	2.570	2.570	2.330	0
2023-06-21	2.570	2.570	2.570	2.570	2.330	7
2023-06-20	2.580	2.580	2.520	2.560	2.321	13,835
2023-06-19	2.580	2.580	2.580	2.580	2.339	22,668
2023-06-16	2.580	2.580	2.580	2.580	2.339	13,025
2023-06-15	2.580	2.580	2.550	2.550	2.312	2,276
2023-06-14	2.570	2.580	2.550	2.550	2.312	2,118
2023-06-13	2.590	2.590	2.540	2.540	2.303	4,078
2023-06-09	2.610	2.620	2.520	2.555	2.317	16,593
2023-06-08	2.630	2.630	2.630	2.630	2.385	0
2023-06-07	2.630	2.630	2.630	2.630	2.385	20,003
2023-06-06	2.650	2.650	2.550	2.570	2.330	24,770
2023-06-05	2.650	2.680	2.650	2.680	2.430	167
2023-06-02	2.690	2.690	2.650	2.690	2.439	3,558
2023-06-01	2.690	2.690	2.690	2.690	2.439	7,758
2023-05-31	2.700	2.710	2.600	2.690	2.439	26,775
2023-05-30	2.720	2.720	2.720	2.720	2.466	0
2023-05-29	2.720	2.720	2.720	2.720	2.466	1
2023-05-26	2.720	2.720	2.720	2.720	2.466	0
2023-05-25	2.720	2.720	2.720	2.720	2.466	0
2023-05-24	2.690	2.720	2.690	2.720	2.466	25,000
2023-05-23	2.600	2.600	2.600	2.600	2.358	0
2023-05-22	2.600	2.600	2.600	2.600	2.358	0
2023-05-19	2.600	2.600	2.600	2.600	2.358	0
2023-05-18	2.600	2.600	2.600	2.600	2.358	0
2023-05-17	2.600	2.600	2.600	2.600	2.358	3,684
2023-05-16	2.650	2.650	2.600	2.600	2.358	443
2023-05-15	2.650	2.650	2.650	2.650	2.403	0
2023-05-12	2.690	2.690	2.630	2.650	2.403	39,480
2023-05-11	2.650	2.650	2.650	2.650	2.403	58
2023-05-10	2.690	2.690	2.690	2.690	2.439	8
2023-05-09	2.660	2.670	2.640	2.670	2.421	11,355
2023-05-08	2.750	2.750	2.490	2.550	2.312	29,776
2023-05-05	2.740	2.750	2.740	2.750	2.494	1,000
2023-05-04	2.740	2.740	2.740	2.740	2.485	2,974
2023-05-03	2.670	2.700	2.670	2.700	2.448	3,001
2023-05-02	2.710	2.710	2.710	2.710	2.457	20
2023-05-01	2.720	2.750	2.700	2.700	2.448	3,537
2023-04-28	2.730	2.730	2.680	2.720	2.466	20,511
2023-04-27	2.660	2.660	2.660	2.660	2.412	5,952
2023-04-26	2.680	2.730	2.680	2.700	2.448	7,200
2023-04-24	2.720	2.720	2.720	2.720	2.466	0
2023-04-21	2.710	2.720	2.710	2.720	2.466	705
2023-04-20	2.720	2.720	2.720	2.720	2.466	0
2023-04-19	2.720	2.720	2.720	2.720	2.466	0
2023-04-18	2.690	2.720	2.690	2.720	2.466	1,382
2023-04-17	2.720	2.720	2.720	2.720	2.466	0
2023-04-14	2.720	2.720	2.720	2.720	2.466	0
2023-04-13	2.610	2.720	2.610	2.720	2.466	5,413
2023-04-12	2.720	2.720	2.720	2.720	2.466	6,500
2023-04-11	2.680	2.680	2.680	2.680	2.430	2,265
2023-04-06	2.670	2.680	2.670	2.680	2.430	19,910
2023-04-05	2.680	2.680	2.560	2.560	2.321	870
2023-04-04	2.650	2.680	2.650	2.680	2.403	2,300
2023-04-03	2.670	2.680	2.630	2.630	2.358	35,445

← NewerPage 15 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.