Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.830	2.830	2.830	2.830	2.537	0
2023-01-04	2.830	2.830	2.830	2.830	2.537	4,396
2023-01-03	2.800	2.800	2.800	2.800	2.511	946
2022-12-30	2.770	2.770	2.770	2.770	2.484	0
2022-12-29	2.770	2.770	2.770	2.770	2.484	0
2022-12-28	2.770	2.770	2.770	2.770	2.484	1
2022-12-23	2.770	2.770	2.770	2.770	2.484	1
2022-12-22	2.780	2.780	2.780	2.780	2.493	15
2022-12-21	2.770	2.770	2.770	2.770	2.484	20
2022-12-20	2.760	2.770	2.760	2.760	2.475	3,722
2022-12-19	2.830	2.830	2.760	2.760	2.475	6,000
2022-12-16	2.760	2.760	2.760	2.760	2.475	0
2022-12-15	2.770	2.770	2.760	2.760	2.475	4,000
2022-12-14	2.800	2.800	2.760	2.760	2.475	56,949
2022-12-13	2.800	2.800	2.740	2.800	2.511	34,621
2022-12-12	2.720	2.720	2.720	2.720	2.439	0
2022-12-09	2.750	2.750	2.720	2.720	2.439	6,385
2022-12-08	2.800	2.800	2.800	2.800	2.511	0
2022-12-07	2.800	2.800	2.800	2.800	2.511	0
2022-12-06	2.800	2.800	2.800	2.800	2.511	0
2022-12-05	2.710	2.800	2.710	2.800	2.511	29,373
2022-12-02	2.710	2.710	2.710	2.710	2.430	0
2022-12-01	2.710	2.710	2.710	2.710	2.430	82
2022-11-30	2.710	2.710	2.710	2.710	2.430	3,000
2022-11-29	2.690	2.690	2.690	2.690	2.412	250
2022-11-28	2.720	2.720	2.720	2.720	2.439	3,002
2022-11-25	2.740	2.750	2.720	2.720	2.439	4,039
2022-11-24	2.830	2.830	2.800	2.800	2.511	29,775
2022-11-23	2.800	2.800	2.800	2.800	2.511	8,250
2022-11-22	2.790	2.790	2.790	2.790	2.502	3,377
2022-11-21	2.790	2.790	2.790	2.790	2.502	0
2022-11-18	2.760	2.790	2.750	2.790	2.502	17,006
2022-11-17	2.760	2.760	2.760	2.760	2.475	13,730
2022-11-16	2.750	2.790	2.750	2.790	2.502	13,653
2022-11-15	2.710	2.710	2.710	2.710	2.430	0
2022-11-14	2.770	2.770	2.710	2.710	2.430	38,119
2022-11-11	2.730	2.730	2.710	2.720	2.439	32,335
2022-11-10	2.730	2.730	2.730	2.730	2.448	0
2022-11-09	2.730	2.730	2.730	2.730	2.448	0
2022-11-08	2.730	2.730	2.730	2.730	2.448	14
2022-11-07	2.740	2.800	2.740	2.800	2.511	1,200
2022-11-04	2.770	2.780	2.770	2.780	2.493	22,501
2022-11-03	2.790	2.790	2.790	2.790	2.502	0
2022-11-02	2.750	2.790	2.720	2.790	2.502	14,900
2022-11-01	2.770	2.800	2.770	2.800	2.511	4,255
2022-10-31	2.700	2.780	2.700	2.780	2.493	23,745
2022-10-28	2.790	2.790	2.790	2.790	2.502	0
2022-10-27	2.790	2.790	2.790	2.790	2.502	0
2022-10-26	2.670	2.790	2.660	2.790	2.502	30,637
2022-10-25	2.690	2.690	2.690	2.690	2.412	0
2022-10-24	2.680	2.690	2.660	2.690	2.412	26,950
2022-10-21	2.690	2.690	2.680	2.680	2.403	5,399
2022-10-20	2.690	2.690	2.680	2.680	2.403	3,000
2022-10-19	2.680	2.680	2.660	2.660	2.385	7,104
2022-10-18	2.700	2.700	2.700	2.700	2.421	4,040
2022-10-17	2.750	2.750	2.700	2.700	2.421	2,232
2022-10-14	2.780	2.780	2.780	2.780	2.493	16,628
2022-10-13	2.840	2.840	2.840	2.840	2.546	0
2022-10-12	2.840	2.840	2.840	2.840	2.546	0
2022-10-11	2.840	2.840	2.840	2.840	2.511	0

← NewerPage 17 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.