Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.240	2.240	2.240	2.240	2.178	0
2026-02-03	2.280	2.280	2.240	2.240	2.178	8,854
2026-02-02	2.260	2.280	2.220	2.280	2.217	4,941
2026-01-30	2.200	2.200	2.200	2.200	2.139	5,062
2026-01-29	2.270	2.280	2.250	2.280	2.217	29,778
2026-01-28	2.280	2.280	2.280	2.280	2.217	0
2026-01-27	2.270	2.280	2.270	2.280	2.217	297,291
2026-01-23	2.270	2.280	2.270	2.280	2.217	47,985
2026-01-22	2.280	2.280	2.250	2.250	2.188	29,435
2026-01-21	2.250	2.280	2.250	2.280	2.217	16,137
2026-01-20	2.280	2.280	2.280	2.280	2.217	0
2026-01-19	2.245	2.280	2.245	2.280	2.217	10,491
2026-01-16	2.265	2.265	2.230	2.230	2.168	239
2026-01-15	2.290	2.290	2.250	2.250	2.188	5,304
2026-01-14	2.280	2.280	2.260	2.260	2.198	1,900
2026-01-13	2.280	2.330	2.280	2.280	2.217	10,975
2026-01-12	2.300	2.340	2.300	2.340	2.275	3,130
2026-01-09	2.310	2.310	2.310	2.310	2.246	0
2026-01-08	2.310	2.320	2.310	2.310	2.246	14,995
2026-01-07	2.290	2.310	2.290	2.310	2.246	38,836
2026-01-06	2.280	2.300	2.280	2.290	2.227	17,879
2026-01-05	2.280	2.290	2.280	2.290	2.227	10,025
2026-01-02	2.300	2.300	2.280	2.280	2.217	34,146
2025-12-31	2.300	2.300	2.300	2.300	2.237	10,000
2025-12-30	2.300	2.300	2.300	2.300	2.237	0
2025-12-29	2.300	2.300	2.300	2.300	2.237	0
2025-12-24	2.300	2.300	2.300	2.300	2.237	50
2025-12-23	2.250	2.300	2.250	2.300	2.237	1,352
2025-12-22	2.230	2.230	2.230	2.230	2.168	0
2025-12-19	2.230	2.230	2.230	2.230	2.168	65
2025-12-18	2.280	2.280	2.280	2.280	2.217	0
2025-12-17	2.230	2.280	2.230	2.280	2.217	3,195
2025-12-16	2.240	2.240	2.240	2.240	2.178	0
2025-12-15	2.240	2.240	2.240	2.240	2.178	0
2025-12-12	2.240	2.240	2.240	2.240	2.178	0
2025-12-11	2.240	2.240	2.240	2.240	2.178	0
2025-12-10	2.240	2.240	2.240	2.240	2.178	0
2025-12-09	2.240	2.240	2.240	2.240	2.178	500
2025-12-08	2.230	2.230	2.220	2.230	2.168	5,064
2025-12-05	2.220	2.220	2.210	2.210	2.149	13,328
2025-12-04	2.220	2.220	2.220	2.220	2.159	0
2025-12-03	2.220	2.220	2.220	2.220	2.159	0
2025-12-02	2.220	2.220	2.220	2.220	2.159	472
2025-12-01	2.340	2.340	2.340	2.340	2.275	0
2025-11-28	2.255	2.340	2.255	2.340	2.275	34,688
2025-11-27	2.320	2.320	2.300	2.300	2.237	141
2025-11-26	2.290	2.300	2.290	2.300	2.237	28,870
2025-11-25	2.280	2.290	2.280	2.280	2.217	34,335
2025-11-24	2.270	2.270	2.270	2.270	2.207	14,442
2025-11-21	2.210	2.230	2.210	2.230	2.168	283
2025-11-20	2.240	2.270	2.200	2.270	2.207	28,282
2025-11-19	2.250	2.250	2.240	2.240	2.178	10,148
2025-11-18	2.240	2.240	2.240	2.240	2.178	4,193
2025-11-17	2.270	2.270	2.240	2.240	2.178	2
2025-11-14	2.220	2.220	2.220	2.220	2.159	0
2025-11-13	2.220	2.220	2.220	2.220	2.159	0
2025-11-12	2.220	2.220	2.220	2.220	2.159	1,921
2025-11-11	2.240	2.240	2.220	2.220	2.159	43,979
2025-11-10	2.200	2.260	2.200	2.260	2.198	40,879
2025-11-07	2.200	2.200	2.190	2.200	2.139	109,310

← NewerPage 4 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.