Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	3.050	3.090	3.010	3.090	2.732	6,506
2022-04-20	3.000	3.060	3.000	3.060	2.705	22,288
2022-04-19	2.990	2.990	2.990	2.990	2.643	0
2022-04-14	2.990	2.990	2.990	2.990	2.643	3,665
2022-04-13	3.020	3.020	2.970	2.970	2.625	4,004
2022-04-12	2.990	3.020	2.990	3.020	2.670	3,379
2022-04-11	3.020	3.020	3.000	3.000	2.652	9,000
2022-04-08	2.970	2.970	2.970	2.970	2.625	250
2022-04-07	3.020	3.020	3.020	3.020	2.670	0
2022-04-06	3.080	3.090	3.020	3.020	2.634	19,247
2022-04-05	3.020	3.030	3.000	3.000	2.617	32,427
2022-04-04	3.020	3.020	3.010	3.010	2.626	18,122
2022-04-01	3.050	3.050	3.020	3.020	2.634	13,495
2022-03-31	3.050	3.050	3.050	3.050	2.660	7,326
2022-03-30	3.050	3.050	3.025	3.050	2.660	57,313
2022-03-29	2.900	3.100	2.900	3.090	2.695	12,417
2022-03-28	3.050	3.050	3.050	3.050	2.660	16,485
2022-03-25	3.050	3.050	3.040	3.050	2.660	14,387
2022-03-24	3.000	3.050	3.000	3.050	2.660	25,749
2022-03-23	3.000	3.000	3.000	3.000	2.617	4,030
2022-03-22	3.000	3.000	3.000	3.000	2.617	1,276
2022-03-21	3.040	3.040	3.000	3.000	2.617	3,650
2022-03-18	2.900	3.030	2.900	3.030	2.643	4,328
2022-03-17	3.020	3.020	2.950	2.950	2.573	14,051
2022-03-16	2.990	3.000	2.990	3.000	2.617	1,146
2022-03-15	3.040	3.040	3.040	3.040	2.652	0
2022-03-14	2.950	3.040	2.900	3.040	2.652	5,602
2022-03-11	2.960	2.960	2.950	2.950	2.573	1,000
2022-03-10	2.950	2.950	2.950	2.950	2.573	0
2022-03-09	2.950	2.950	2.950	2.950	2.573	0
2022-03-08	2.950	2.950	2.950	2.950	2.573	0
2022-03-07	2.980	2.980	2.950	2.950	2.573	11,000
2022-03-04	2.970	2.990	2.970	2.970	2.591	43,812
2022-03-03	3.030	3.030	2.990	2.990	2.608	7,911
2022-03-02	3.010	3.050	2.970	3.030	2.643	18,673
2022-03-01	2.950	3.000	2.950	2.960	2.582	9,230
2022-02-28	3.020	3.020	3.000	3.000	2.617	36,197
2022-02-25	3.020	3.020	3.000	3.000	2.617	22,923
2022-02-24	3.030	3.030	3.020	3.020	2.634	6,000
2022-02-23	3.010	3.020	2.980	3.020	2.634	14,153
2022-02-22	3.000	3.000	3.000	3.000	2.617	10,976
2022-02-21	3.050	3.050	3.000	3.000	2.617	12,700
2022-02-18	3.040	3.090	3.000	3.090	2.695	30,341
2022-02-17	3.100	3.100	3.100	3.100	2.704	0
2022-02-16	3.120	3.120	3.100	3.100	2.704	3,360
2022-02-15	3.120	3.120	3.120	3.120	2.722	1,000
2022-02-14	3.070	3.150	2.970	3.050	2.660	33,368
2022-02-11	3.150	3.150	3.150	3.150	2.748	620
2022-02-10	3.150	3.150	3.150	3.150	2.748	0
2022-02-09	3.150	3.150	3.150	3.150	2.748	0
2022-02-08	3.090	3.150	3.070	3.150	2.748	19,471
2022-02-07	3.080	3.150	3.080	3.150	2.748	935
2022-02-04	3.160	3.160	3.140	3.150	2.748	4,035
2022-02-03	3.140	3.140	3.140	3.140	2.739	0
2022-02-02	3.140	3.145	3.140	3.140	2.739	5,461
2022-02-01	3.100	3.160	3.100	3.160	2.756	6,150
2022-01-31	3.060	3.100	3.060	3.100	2.704	6,500
2022-01-28	3.100	3.110	3.060	3.090	2.695	16,344
2022-01-27	3.080	3.100	3.080	3.100	2.704	7,629
2022-01-25	3.170	3.170	3.070	3.070	2.678	5,861

← NewerPage 20 of 22 · 1,270 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.