Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.110	3.110	3.080	3.100	2.704	22,302
2022-01-21	3.180	3.210	3.140	3.140	2.739	17,336
2022-01-20	3.160	3.190	3.130	3.190	2.783	15,287
2022-01-19	3.200	3.260	3.200	3.260	2.844	13,330
2022-01-18	3.140	3.200	3.110	3.200	2.791	17,554
2022-01-17	3.100	3.200	3.100	3.200	2.791	12,780
2022-01-14	3.140	3.150	3.140	3.150	2.748	48,505
2022-01-13	3.120	3.140	3.120	3.140	2.739	11,253
2022-01-12	3.100	3.150	3.100	3.150	2.748	579
2022-01-11	3.110	3.150	3.110	3.150	2.748	4,369
2022-01-10	3.120	3.120	3.110	3.110	2.713	65,158
2022-01-07	3.110	3.110	3.110	3.110	2.713	11,355
2022-01-06	3.170	3.170	3.110	3.160	2.756	61,260
2022-01-05	3.170	3.170	3.170	3.170	2.765	0
2022-01-04	3.160	3.170	3.160	3.170	2.765	3,796
2021-12-31	3.160	3.160	3.110	3.110	2.713	1,105
2021-12-30	3.140	3.160	3.140	3.160	2.756	10,222
2021-12-29	3.150	3.150	3.100	3.150	2.748	11,855
2021-12-24	3.110	3.150	3.110	3.150	2.748	4,071
2021-12-23	3.150	3.150	3.100	3.100	2.704	17,028
2021-12-22	3.125	3.150	3.125	3.150	2.748	20,000
2021-12-21	3.080	3.100	3.050	3.100	2.704	11,878
2021-12-20	3.120	3.120	3.090	3.120	2.722	10,572
2021-12-17	3.150	3.150	3.110	3.110	2.713	3,000
2021-12-16	3.120	3.150	3.110	3.110	2.713	29,829
2021-12-15	3.140	3.140	3.120	3.120	2.722	33,296
2021-12-14	3.140	3.140	3.110	3.110	2.713	2,284
2021-12-13	3.150	3.150	3.145	3.150	2.748	12,287
2021-12-10	3.150	3.150	3.140	3.150	2.748	10,156
2021-12-09	3.170	3.170	3.150	3.160	2.756	12,904
2021-12-08	3.150	3.150	3.150	3.150	2.748	15,501
2021-12-07	3.190	3.190	3.150	3.150	2.748	20,043
2021-12-06	3.150	3.150	3.150	3.150	2.748	260
2021-12-03	3.200	3.210	3.160	3.200	2.791	26,758
2021-12-02	3.160	3.160	3.150	3.150	2.748	6,999
2021-12-01	3.200	3.240	3.150	3.200	2.791	11,601
2021-11-30	3.220	3.220	3.220	3.220	2.809	3,874
2021-11-29	3.180	3.180	3.180	3.180	2.774	0
2021-11-26	3.180	3.180	3.180	3.180	2.774	24,130
2021-11-25	3.120	3.180	3.120	3.180	2.774	1,980
2021-11-24	3.170	3.170	3.170	3.170	2.765	316
2021-11-23	3.170	3.170	3.170	3.170	2.765	3,000
2021-11-22	3.150	3.150	3.150	3.150	2.748	2,425
2021-11-19	3.120	3.150	3.090	3.150	2.748	9,408
2021-11-18	3.120	3.120	3.120	3.120	2.722	3,741
2021-11-17	3.170	3.170	3.170	3.170	2.765	346
2021-11-16	3.170	3.170	3.170	3.170	2.765	3,000
2021-11-15	3.180	3.180	3.120	3.120	2.722	5,834
2021-11-12	3.140	3.140	3.140	3.140	2.739	1,455
2021-11-11	3.130	3.140	3.130	3.140	2.739	2,619
2021-11-10	3.120	3.120	3.120	3.120	2.722	875
2021-11-09	3.120	3.120	3.110	3.120	2.722	21,525
2021-11-08	3.120	3.120	3.120	3.120	2.722	0
2021-11-05	3.120	3.130	3.100	3.120	2.722	64,196
2021-11-04	3.100	3.100	3.100	3.100	2.704	11,923
2021-11-03	3.100	3.100	3.100	3.100	2.704	34
2021-11-02	3.100	3.120	3.100	3.100	2.704	7,430
2021-11-01	3.130	3.130	3.130	3.130	2.730	0
2021-10-29	3.130	3.130	3.130	3.130	2.730	1,012
2021-10-28	3.110	3.120	3.100	3.120	2.722	14,643

← NewerPage 21 of 22 · 1,265 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.