Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.610	2.610	2.610	2.610	2.340	8,000
2023-03-30	2.700	2.700	2.700	2.700	2.421	0
2023-03-29	2.690	2.700	2.610	2.700	2.421	52,091
2023-03-28	2.680	2.680	2.680	2.680	2.403	1,000
2023-03-27	2.750	2.750	2.720	2.720	2.439	12,541
2023-03-24	2.750	2.750	2.740	2.750	2.466	5,070
2023-03-23	2.750	2.750	2.750	2.750	2.466	0
2023-03-22	2.750	2.750	2.750	2.750	2.466	0
2023-03-21	2.750	2.750	2.750	2.750	2.466	6,500
2023-03-20	2.680	2.680	2.680	2.680	2.403	0
2023-03-17	2.680	2.680	2.680	2.680	2.403	186
2023-03-16	2.730	2.730	2.680	2.680	2.403	5,859
2023-03-15	2.750	2.770	2.700	2.730	2.448	3,061
2023-03-14	2.690	2.700	2.680	2.700	2.421	8,000
2023-03-13	2.750	2.750	2.750	2.750	2.466	2,581
2023-03-10	2.750	2.750	2.750	2.750	2.466	5,719
2023-03-09	2.750	2.750	2.750	2.750	2.466	598
2023-03-08	2.710	2.710	2.700	2.700	2.421	4,155
2023-03-07	2.720	2.720	2.720	2.720	2.439	0
2023-03-06	2.700	2.720	2.700	2.720	2.439	1,175
2023-03-03	2.750	2.750	2.750	2.750	2.466	3,602
2023-03-02	2.750	2.750	2.730	2.730	2.448	140
2023-03-01	2.750	2.750	2.740	2.750	2.466	18,267
2023-02-28	2.800	2.800	2.700	2.740	2.457	25,520
2023-02-27	2.800	2.800	2.800	2.800	2.511	1,352
2023-02-24	2.800	2.800	2.800	2.800	2.511	324
2023-02-23	2.790	2.790	2.775	2.780	2.493	46,319
2023-02-22	2.820	2.820	2.820	2.820	2.528	280
2023-02-21	2.840	2.840	2.820	2.820	2.528	34,500
2023-02-20	2.840	2.840	2.840	2.840	2.546	0
2023-02-17	2.840	2.840	2.840	2.840	2.546	42
2023-02-16	2.820	2.820	2.820	2.820	2.528	5,195
2023-02-15	2.820	2.820	2.800	2.800	2.511	21,184
2023-02-14	2.810	2.830	2.810	2.830	2.537	7,771
2023-02-13	2.850	2.850	2.830	2.830	2.537	8,984
2023-02-10	2.850	2.850	2.840	2.840	2.546	14,449
2023-02-09	2.850	2.850	2.830	2.830	2.537	8,251
2023-02-08	2.880	2.880	2.880	2.880	2.582	7,500
2023-02-07	2.910	2.910	2.910	2.910	2.609	700
2023-02-06	2.930	2.930	2.930	2.930	2.627	0
2023-02-03	2.900	2.930	2.900	2.930	2.627	9,875
2023-02-02	2.880	2.880	2.880	2.880	2.582	2,250
2023-02-01	2.840	2.840	2.840	2.840	2.546	172
2023-01-31	2.900	2.900	2.900	2.900	2.600	0
2023-01-30	2.900	2.900	2.900	2.900	2.600	275
2023-01-27	2.880	2.880	2.880	2.880	2.582	4,000
2023-01-25	2.870	2.870	2.870	2.870	2.573	2,040
2023-01-24	2.880	2.900	2.880	2.900	2.600	3,000
2023-01-23	2.880	2.880	2.880	2.880	2.582	31,956
2023-01-20	2.930	2.930	2.910	2.910	2.609	4,833
2023-01-19	2.910	2.960	2.910	2.920	2.618	18,849
2023-01-18	2.870	2.910	2.850	2.910	2.609	15,675
2023-01-17	2.850	2.850	2.850	2.850	2.555	2
2023-01-16	2.880	2.900	2.880	2.900	2.600	9,171
2023-01-13	2.880	2.880	2.880	2.880	2.582	0
2023-01-12	2.880	2.880	2.880	2.880	2.582	5,000
2023-01-11	2.850	2.850	2.850	2.850	2.555	0
2023-01-10	2.850	2.850	2.780	2.850	2.555	5,019
2023-01-09	2.830	2.850	2.830	2.850	2.555	2,000
2023-01-06	2.830	2.830	2.830	2.830	2.537	0

← NewerPage 16 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.