Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.240	2.270	2.240	2.270	2.207	21,328
2025-11-05	2.220	2.220	2.220	2.220	2.159	3,589
2025-11-04	2.230	2.230	2.220	2.220	2.159	7,000
2025-11-03	2.270	2.270	2.230	2.230	2.168	17,463
2025-10-31	2.270	2.280	2.270	2.270	2.207	6,468
2025-10-30	2.270	2.280	2.270	2.270	2.207	21,739
2025-10-29	2.270	2.280	2.270	2.270	2.207	25,170
2025-10-28	2.240	2.240	2.240	2.240	2.178	320
2025-10-27	2.240	2.240	2.240	2.240	2.178	7,673
2025-10-24	2.250	2.250	2.220	2.250	2.188	21,896
2025-10-23	2.300	2.300	2.210	2.250	2.188	93,417
2025-10-22	2.290	2.300	2.290	2.300	2.237	14,188
2025-10-21	2.280	2.330	2.280	2.330	2.266	56,788
2025-10-20	2.320	2.320	2.240	2.260	2.198	5,462
2025-10-17	2.270	2.320	2.270	2.320	2.256	66,764
2025-10-16	2.240	2.250	2.240	2.250	2.188	3,721
2025-10-15	2.265	2.270	2.265	2.270	2.178	33,821
2025-10-14	2.240	2.240	2.240	2.240	2.149	2,000
2025-10-13	2.250	2.250	2.250	2.250	2.159	3
2025-10-10	2.250	2.280	2.250	2.280	2.188	3,945
2025-10-09	2.280	2.280	2.280	2.280	2.188	0
2025-10-08	2.300	2.300	2.210	2.280	2.188	2,033
2025-10-07	2.280	2.280	2.270	2.270	2.178	9,257
2025-10-06	2.290	2.290	2.290	2.290	2.197	0
2025-10-03	2.280	2.320	2.280	2.290	2.197	80,252
2025-10-02	2.240	2.270	2.230	2.270	2.178	6,865
2025-10-01	2.250	2.250	2.210	2.210	2.121	40,071
2025-09-30	2.270	2.270	2.210	2.210	2.121	49,117
2025-09-29	2.350	2.350	2.295	2.310	2.217	9,976
2025-09-26	2.350	2.350	2.310	2.310	2.217	1,903
2025-09-25	2.300	2.350	2.300	2.350	2.255	65,853
2025-09-24	2.250	2.280	2.250	2.280	2.188	5,113
2025-09-23	2.360	2.360	2.360	2.360	2.265	73
2025-09-22	2.290	2.290	2.290	2.290	2.197	20
2025-09-19	2.280	2.300	2.280	2.300	2.207	2,042
2025-09-18	2.290	2.290	2.280	2.280	2.188	58,643
2025-09-17	2.360	2.360	2.360	2.360	2.265	0
2025-09-16	2.370	2.370	2.360	2.360	2.265	2,009
2025-09-15	2.360	2.360	2.360	2.360	2.265	2
2025-09-12	2.360	2.360	2.360	2.360	2.265	1,500
2025-09-11	2.440	2.440	2.440	2.440	2.341	1,673
2025-09-10	2.450	2.450	2.450	2.450	2.351	0
2025-09-09	2.450	2.450	2.450	2.450	2.351	0
2025-09-08	2.450	2.450	2.450	2.450	2.351	1
2025-09-05	2.450	2.450	2.450	2.450	2.351	0
2025-09-04	2.370	2.450	2.370	2.450	2.351	1,500
2025-09-03	2.360	2.360	2.360	2.360	2.265	18,643
2025-09-02	2.350	2.350	2.350	2.350	2.255	0
2025-09-01	2.290	2.350	2.290	2.350	2.255	4,424
2025-08-29	2.340	2.340	2.340	2.340	2.245	0
2025-08-28	2.290	2.340	2.290	2.340	2.245	2,430
2025-08-27	2.260	2.260	2.260	2.260	2.169	450
2025-08-26	2.300	2.300	2.300	2.300	2.207	0
2025-08-25	2.300	2.300	2.300	2.300	2.207	3,114
2025-08-22	2.270	2.270	2.270	2.270	2.178	225
2025-08-21	2.290	2.300	2.290	2.290	2.197	41,368
2025-08-20	2.290	2.290	2.290	2.290	2.197	782
2025-08-19	2.290	2.290	2.290	2.290	2.197	0
2025-08-18	2.250	2.290	2.250	2.290	2.197	9,744
2025-08-15	2.250	2.250	2.250	2.250	2.159	1,508

← NewerPage 5 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.