Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.840	2.840	2.840	2.840	2.511	800
2022-10-07	2.850	2.850	2.850	2.850	2.519	0
2022-10-06	2.850	2.850	2.850	2.850	2.519	8,507
2022-10-05	2.850	2.850	2.850	2.850	2.519	300
2022-10-04	2.750	2.800	2.750	2.800	2.475	5,415
2022-10-03	2.750	2.750	2.750	2.750	2.431	0
2022-09-30	2.750	2.750	2.750	2.750	2.431	5
2022-09-29	2.740	2.740	2.740	2.740	2.422	14,600
2022-09-28	2.740	2.740	2.740	2.740	2.422	0
2022-09-27	2.740	2.740	2.510	2.740	2.422	5,511
2022-09-26	2.650	2.720	2.650	2.720	2.404	19,258
2022-09-23	2.750	2.750	2.740	2.740	2.422	20,178
2022-09-21	2.750	2.750	2.750	2.750	2.431	3
2022-09-20	2.780	2.780	2.750	2.750	2.431	5,005
2022-09-19	2.750	2.750	2.750	2.750	2.431	6,753
2022-09-16	2.750	2.750	2.750	2.750	2.431	11,000
2022-09-15	2.800	2.800	2.800	2.800	2.475	6,185
2022-09-14	2.780	2.800	2.780	2.800	2.475	16,315
2022-09-13	2.800	2.830	2.800	2.800	2.475	7,711
2022-09-12	2.810	2.850	2.750	2.750	2.431	15,474
2022-09-09	2.800	2.800	2.800	2.800	2.475	191
2022-09-08	2.800	2.800	2.800	2.800	2.475	2,640
2022-09-07	2.800	2.800	2.800	2.800	2.475	5,265
2022-09-06	2.850	2.900	2.850	2.850	2.519	10,847
2022-09-05	2.800	2.800	2.800	2.800	2.475	10,000
2022-09-02	2.850	2.850	2.850	2.850	2.519	0
2022-09-01	2.800	2.850	2.800	2.850	2.519	5,200
2022-08-31	2.800	2.800	2.790	2.800	2.475	8,956
2022-08-30	2.800	2.800	2.800	2.800	2.475	0
2022-08-29	2.800	2.800	2.800	2.800	2.475	7,779
2022-08-26	2.810	2.810	2.720	2.720	2.404	25,000
2022-08-25	2.870	2.880	2.870	2.880	2.546	9,075
2022-08-24	2.760	2.760	2.760	2.760	2.440	0
2022-08-23	2.760	2.760	2.760	2.760	2.440	0
2022-08-22	2.880	2.880	2.760	2.760	2.440	2,942
2022-08-19	2.850	2.850	2.850	2.850	2.519	0
2022-08-18	2.850	2.850	2.850	2.850	2.519	0
2022-08-17	2.750	2.880	2.700	2.850	2.519	19,972
2022-08-16	2.730	2.730	2.730	2.730	2.413	0
2022-08-15	2.730	2.730	2.730	2.730	2.413	0
2022-08-12	2.730	2.730	2.730	2.730	2.413	225
2022-08-11	2.750	2.750	2.750	2.750	2.431	670
2022-08-10	2.800	2.800	2.800	2.800	2.475	0
2022-08-09	2.800	2.800	2.800	2.800	2.475	0
2022-08-08	2.800	2.800	2.800	2.800	2.475	2
2022-08-05	2.880	2.880	2.880	2.880	2.546	0
2022-08-04	2.840	2.880	2.840	2.880	2.546	1,200
2022-08-03	2.830	2.830	2.830	2.830	2.502	0
2022-08-02	2.830	2.830	2.830	2.830	2.502	700
2022-08-01	2.770	2.770	2.770	2.770	2.449	0
2022-07-29	2.760	2.770	2.760	2.770	2.449	8,600
2022-07-28	2.620	2.620	2.620	2.620	2.316	0
2022-07-27	2.620	2.620	2.620	2.620	2.316	0
2022-07-26	2.630	2.630	2.620	2.620	2.316	100
2022-07-25	2.620	2.620	2.620	2.620	2.316	200
2022-07-22	2.620	2.620	2.610	2.610	2.307	5,000
2022-07-21	2.760	2.760	2.760	2.760	2.440	0
2022-07-20	2.730	2.760	2.700	2.760	2.440	7,710
2022-07-19	2.630	2.630	2.630	2.630	2.325	0
2022-07-18	2.610	2.630	2.610	2.630	2.325	5,210

← NewerPage 18 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.