Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.270	2.270	2.270	2.270	2.237	0
2026-04-30	2.270	2.270	2.270	2.270	2.237	78
2026-04-29	2.220	2.220	2.220	2.220	2.188	1,985
2026-04-28	2.150	2.150	2.150	2.150	2.119	750
2026-04-27	2.270	2.270	2.270	2.270	2.237	0
2026-04-24	2.270	2.270	2.270	2.270	2.237	0
2026-04-23	2.220	2.270	2.220	2.270	2.237	2
2026-04-22	2.220	2.220	2.220	2.220	2.188	0
2026-04-21	2.220	2.220	2.220	2.220	2.188	0
2026-04-20	2.220	2.220	2.220	2.220	2.188	1
2026-04-17	2.180	2.180	2.180	2.180	2.149	0
2026-04-16	2.180	2.180	2.180	2.180	2.149	0
2026-04-15	2.180	2.180	2.180	2.180	2.149	0
2026-04-14	2.180	2.180	2.180	2.180	2.149	1
2026-04-13	2.160	2.160	2.160	2.160	2.129	1
2026-04-10	2.210	2.210	2.120	2.120	2.089	1,515
2026-04-09	2.150	2.200	2.120	2.150	2.119	39,122
2026-04-08	2.280	2.280	2.120	2.120	2.089	15,848
2026-04-07	2.300	2.300	2.300	2.300	2.267	1
2026-04-02	2.240	2.250	2.240	2.240	2.178	1,225
2026-04-01	2.230	2.230	2.230	2.230	2.168	10
2026-03-31	2.200	2.200	2.200	2.200	2.139	0
2026-03-30	2.250	2.250	2.200	2.200	2.139	2
2026-03-27	2.200	2.200	2.200	2.200	2.139	0
2026-03-26	2.200	2.250	2.200	2.200	2.139	3,426
2026-03-25	2.200	2.200	2.200	2.200	2.139	5,253
2026-03-24	2.200	2.200	2.200	2.200	2.139	0
2026-03-23	2.200	2.200	2.200	2.200	2.139	0
2026-03-20	2.200	2.200	2.200	2.200	2.139	0
2026-03-19	2.200	2.200	2.200	2.200	2.139	222
2026-03-18	2.200	2.200	2.200	2.200	2.139	3,359
2026-03-17	2.250	2.250	2.200	2.250	2.188	219
2026-03-16	2.260	2.260	2.260	2.260	2.198	0
2026-03-13	2.240	2.260	2.240	2.260	2.198	1,779
2026-03-12	2.230	2.230	2.200	2.200	2.139	14,908
2026-03-11	2.240	2.240	2.220	2.220	2.159	8,230
2026-03-10	2.240	2.240	2.240	2.240	2.178	10,938
2026-03-09	2.200	2.200	2.200	2.200	2.139	0
2026-03-06	2.200	2.200	2.200	2.200	2.139	0
2026-03-05	2.200	2.200	2.200	2.200	2.139	0
2026-03-04	2.230	2.230	2.200	2.200	2.139	2,548
2026-03-03	2.240	2.280	2.230	2.270	2.207	33,319
2026-03-02	2.250	2.250	2.250	2.250	2.188	0
2026-02-27	2.250	2.250	2.250	2.250	2.188	0
2026-02-26	2.250	2.265	2.250	2.250	2.188	11,000
2026-02-25	2.280	2.280	2.210	2.250	2.188	17,439
2026-02-24	2.280	2.280	2.280	2.280	2.217	172
2026-02-23	2.280	2.280	2.280	2.280	2.217	0
2026-02-20	2.280	2.280	2.280	2.280	2.217	11,687
2026-02-19	2.200	2.200	2.200	2.200	2.139	0
2026-02-18	2.200	2.200	2.200	2.200	2.139	0
2026-02-17	2.200	2.200	2.200	2.200	2.139	2,400
2026-02-16	2.270	2.280	2.240	2.280	2.217	12,750
2026-02-13	2.270	2.270	2.270	2.270	2.207	852
2026-02-12	2.270	2.270	2.270	2.270	2.207	17,255
2026-02-11	2.280	2.280	2.280	2.280	2.217	0
2026-02-10	2.280	2.280	2.280	2.280	2.217	0
2026-02-09	2.280	2.280	2.280	2.280	2.217	0
2026-02-06	2.280	2.280	2.280	2.280	2.217	0
2026-02-05	2.240	2.280	2.240	2.280	2.217	11,037

← NewerPage 3 of 22 · 1,268 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.