Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.610	2.610	2.610	2.610	2.307	4,001
2022-07-14	2.630	2.630	2.630	2.630	2.325	0
2022-07-13	2.620	2.650	2.620	2.630	2.325	4,552
2022-07-12	2.630	2.650	2.560	2.610	2.307	29,687
2022-07-11	2.700	2.700	2.700	2.700	2.387	0
2022-07-08	2.700	2.700	2.700	2.700	2.387	0
2022-07-07	2.700	2.700	2.700	2.700	2.387	0
2022-07-06	2.680	2.710	2.680	2.700	2.387	23,500
2022-07-05	2.650	2.650	2.650	2.650	2.343	0
2022-07-04	2.650	2.650	2.650	2.650	2.343	5,621
2022-07-01	2.580	2.630	2.550	2.630	2.325	13,612
2022-06-30	2.600	2.600	2.590	2.600	2.298	18,501
2022-06-29	2.570	2.650	2.570	2.580	2.281	37,331
2022-06-28	2.610	2.640	2.600	2.640	2.334	11,309
2022-06-27	2.670	2.670	2.600	2.600	2.298	13,220
2022-06-24	2.650	2.650	2.600	2.630	2.325	17,221
2022-06-23	2.650	2.650	2.650	2.650	2.343	79
2022-06-22	2.680	2.680	2.680	2.680	2.369	723
2022-06-21	2.660	2.680	2.660	2.680	2.369	3,000
2022-06-20	2.700	2.700	2.610	2.650	2.343	6,648
2022-06-17	2.460	2.700	2.450	2.700	2.387	26,598
2022-06-16	2.690	2.690	2.580	2.590	2.290	23,794
2022-06-15	2.600	2.600	2.600	2.600	2.298	0
2022-06-14	2.770	2.770	2.600	2.600	2.298	39,816
2022-06-10	2.760	2.790	2.550	2.790	2.466	9,187
2022-06-09	2.760	2.760	2.760	2.760	2.440	4,400
2022-06-08	2.800	2.800	2.800	2.800	2.475	0
2022-06-07	2.850	2.850	2.760	2.800	2.475	26,337
2022-06-06	2.850	2.860	2.810	2.850	2.519	312,005
2022-06-03	2.820	2.920	2.820	2.920	2.581	1,005
2022-06-02	2.920	2.920	2.920	2.920	2.581	0
2022-06-01	2.920	2.920	2.920	2.920	2.581	0
2022-05-31	2.900	2.920	2.800	2.920	2.581	14,683
2022-05-30	2.900	2.900	2.900	2.900	2.564	0
2022-05-27	2.900	2.900	2.900	2.900	2.564	2,001
2022-05-26	2.870	2.920	2.870	2.900	2.564	362
2022-05-25	2.900	2.900	2.900	2.900	2.564	0
2022-05-24	2.850	2.920	2.850	2.900	2.564	1,221
2022-05-23	2.900	2.900	2.900	2.900	2.564	30,000
2022-05-20	2.900	2.900	2.900	2.900	2.564	0
2022-05-19	2.900	2.900	2.900	2.900	2.564	3,601
2022-05-18	2.900	2.950	2.900	2.950	2.608	3,736
2022-05-17	2.900	2.950	2.900	2.950	2.608	1,835
2022-05-16	2.900	2.900	2.900	2.900	2.564	14
2022-05-13	2.900	2.910	2.860	2.910	2.572	5,064
2022-05-12	2.910	2.910	2.820	2.900	2.564	23,449
2022-05-11	2.910	2.945	2.910	2.910	2.572	853
2022-05-10	2.950	2.950	2.950	2.950	2.608	4,000
2022-05-09	2.960	2.960	2.950	2.950	2.608	14,635
2022-05-06	2.970	2.970	2.950	2.950	2.608	90,793
2022-05-05	2.990	3.070	2.970	3.070	2.714	4,000
2022-05-04	2.960	3.080	2.960	3.080	2.723	1,936
2022-05-03	3.000	3.000	3.000	3.000	2.652	2
2022-05-02	2.950	3.000	2.950	3.000	2.652	3,507
2022-04-29	3.020	3.080	3.010	3.010	2.661	5,917
2022-04-28	3.030	3.080	3.020	3.080	2.723	5,700
2022-04-27	3.000	3.030	3.000	3.020	2.670	5,989
2022-04-26	3.090	3.090	3.090	3.090	2.732	0
2022-04-22	3.090	3.090	3.090	3.090	2.732	0
2022-04-21	3.050	3.090	3.010	3.090	2.732	6,506

← NewerPage 19 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.