Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.230	2.230	2.230	2.230	2.198	154
2026-07-24	2.160	2.160	2.160	2.160	2.129	0
2026-07-23	2.160	2.160	2.160	2.160	2.129	0
2026-07-22	2.160	2.160	2.160	2.160	2.129	0
2026-07-21	2.160	2.160	2.160	2.160	2.129	893
2026-07-20	2.200	2.250	2.200	2.250	2.218	2,239
2026-07-17	2.260	2.270	2.260	2.270	2.237	2,599
2026-07-16	2.170	2.170	2.170	2.170	2.139	0
2026-07-15	2.160	2.170	2.160	2.170	2.139	586
2026-07-14	2.250	2.300	2.250	2.300	2.267	7,000
2026-07-13	2.150	2.150	2.150	2.150	2.119	0
2026-07-10	2.200	2.200	2.150	2.150	2.119	46,652
2026-07-09	2.230	2.230	2.150	2.170	2.139	7,735
2026-07-08	2.230	2.230	2.230	2.230	2.198	0
2026-07-07	2.260	2.260	2.230	2.230	2.198	1,442
2026-07-06	2.250	2.250	2.240	2.240	2.208	2,499
2026-07-03	2.230	2.300	2.230	2.250	2.218	113,386
2026-07-02	2.180	2.180	2.180	2.180	2.149	0
2026-07-01	2.180	2.180	2.180	2.180	2.149	0
2026-06-30	2.180	2.180	2.130	2.180	2.149	7,865
2026-06-29	2.140	2.220	2.140	2.180	2.149	13,426
2026-06-26	2.140	2.140	2.130	2.130	2.099	4,620
2026-06-25	2.220	2.220	2.220	2.220	2.188	1
2026-06-24	2.220	2.220	2.220	2.220	2.188	0
2026-06-23	2.220	2.220	2.220	2.220	2.188	0
2026-06-22	2.210	2.220	2.210	2.220	2.188	17,073
2026-06-19	2.210	2.210	2.210	2.210	2.178	9,806
2026-06-18	2.210	2.210	2.210	2.210	2.178	24,550
2026-06-17	2.210	2.210	2.210	2.210	2.178	2,450
2026-06-16	2.230	2.230	2.090	2.090	2.060	52,960
2026-06-15	2.190	2.210	2.170	2.170	2.139	1,465
2026-06-12	2.150	2.150	2.150	2.150	2.119	826
2026-06-11	2.120	2.120	2.120	2.120	2.089	0
2026-06-10	2.120	2.120	2.120	2.120	2.089	0
2026-06-09	2.120	2.120	2.120	2.120	2.089	2,283
2026-06-05	2.100	2.110	2.100	2.110	2.080	961
2026-06-04	2.100	2.100	2.100	2.100	2.070	0
2026-06-03	2.090	2.100	2.090	2.100	2.070	15,220
2026-06-02	2.060	2.060	2.060	2.060	2.030	1,200
2026-06-01	2.120	2.120	2.100	2.100	2.070	35
2026-05-29	2.120	2.120	2.120	2.120	2.089	1,093
2026-05-28	2.140	2.140	2.100	2.100	2.070	148
2026-05-27	2.060	2.100	2.060	2.100	2.070	1,868
2026-05-26	2.140	2.150	2.110	2.150	2.119	11,294
2026-05-25	2.180	2.180	2.140	2.140	2.109	32
2026-05-22	2.200	2.200	2.170	2.170	2.139	34
2026-05-21	2.110	2.110	2.110	2.110	2.080	0
2026-05-20	2.110	2.110	2.110	2.110	2.080	0
2026-05-19	2.090	2.110	2.090	2.110	2.080	23,326
2026-05-18	2.110	2.110	2.090	2.090	2.060	11,923
2026-05-15	2.270	2.270	2.270	2.270	2.237	0
2026-05-14	2.270	2.270	2.270	2.270	2.237	0
2026-05-13	2.270	2.270	2.270	2.270	2.237	0
2026-05-12	2.270	2.270	2.270	2.270	2.237	0
2026-05-11	2.270	2.270	2.270	2.270	2.237	0
2026-05-08	2.270	2.270	2.270	2.270	2.237	0
2026-05-07	2.270	2.270	2.270	2.270	2.237	0
2026-05-06	2.270	2.270	2.270	2.270	2.237	0
2026-05-05	2.270	2.270	2.270	2.270	2.237	0
2026-05-04	2.270	2.270	2.270	2.270	2.237	0

← NewerPage 2 of 5 · 254 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.