Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.280	2.290	2.280	2.290	2.197	7,142
2025-08-13	2.280	2.280	2.280	2.280	2.188	5,050
2025-08-12	2.220	2.290	2.220	2.290	2.197	18,447
2025-08-11	2.220	2.220	2.220	2.220	2.130	5,000
2025-08-08	2.280	2.280	2.250	2.250	2.159	1,121
2025-08-07	2.290	2.300	2.190	2.280	2.188	20,797
2025-08-06	2.250	2.300	2.250	2.300	2.207	2,723
2025-08-05	2.180	2.250	2.180	2.250	2.159	23,104
2025-08-04	2.150	2.200	2.150	2.200	2.111	7,076
2025-08-01	2.200	2.200	2.200	2.200	2.111	2,656
2025-07-31	2.150	2.150	2.150	2.150	2.063	0
2025-07-30	2.150	2.150	2.130	2.150	2.063	42,356
2025-07-29	2.120	2.170	2.120	2.170	2.082	8,179
2025-07-28	2.110	2.110	2.110	2.110	2.025	1,480
2025-07-25	2.130	2.130	2.130	2.130	2.044	0
2025-07-24	2.130	2.130	2.130	2.130	2.044	0
2025-07-23	2.130	2.130	2.120	2.130	2.044	8,334
2025-07-22	2.120	2.120	2.120	2.120	2.034	172
2025-07-21	2.130	2.130	2.120	2.120	2.034	4,766
2025-07-18	2.140	2.150	2.130	2.130	2.044	6,785
2025-07-17	2.130	2.130	2.130	2.130	2.044	0
2025-07-16	2.150	2.160	2.130	2.130	2.044	14,316
2025-07-15	2.120	2.150	2.120	2.150	2.063	2,212
2025-07-14	2.170	2.170	2.110	2.120	2.034	33,432
2025-07-11	2.170	2.170	2.170	2.170	2.082	1,001
2025-07-10	2.170	2.170	2.170	2.170	2.082	0
2025-07-09	2.170	2.170	2.170	2.170	2.082	0
2025-07-08	2.110	2.170	2.110	2.170	2.082	10,922
2025-07-07	2.160	2.160	2.160	2.160	2.073	7,172
2025-07-04	2.150	2.170	2.150	2.170	2.082	13,792
2025-07-03	2.130	2.130	2.120	2.120	2.034	9,390
2025-07-02	2.130	2.130	2.130	2.130	2.044	5,955
2025-07-01	2.150	2.150	2.130	2.130	2.044	1,265
2025-06-30	2.150	2.190	2.150	2.190	2.101	7,380
2025-06-27	2.150	2.150	2.150	2.150	2.063	0
2025-06-26	2.150	2.150	2.150	2.150	2.063	476
2025-06-25	2.150	2.150	2.150	2.150	2.063	1,991
2025-06-24	2.130	2.150	2.130	2.150	2.063	23,419
2025-06-23	2.130	2.130	2.130	2.130	2.044	0
2025-06-20	2.130	2.130	2.130	2.130	2.044	9,103
2025-06-19	2.140	2.150	2.140	2.140	2.053	9,097
2025-06-18	2.190	2.190	2.150	2.150	2.063	20,505
2025-06-17	2.190	2.190	2.160	2.160	2.073	2,021
2025-06-16	2.150	2.160	2.140	2.160	2.073	2,140
2025-06-13	2.160	2.160	2.160	2.160	2.073	0
2025-06-12	2.140	2.160	2.140	2.160	2.073	13,582
2025-06-11	2.280	2.280	2.280	2.280	2.188	0
2025-06-10	2.280	2.280	2.280	2.280	2.188	0
2025-06-06	2.280	2.280	2.280	2.280	2.188	0
2025-06-05	2.280	2.280	2.280	2.280	2.188	0
2025-06-04	2.280	2.280	2.280	2.280	2.188	0
2025-06-03	2.210	2.300	2.210	2.280	2.188	29,118
2025-06-02	2.210	2.220	2.210	2.220	2.130	1,375
2025-05-30	2.220	2.220	2.100	2.210	2.121	14,474
2025-05-29	2.240	2.240	2.220	2.220	2.130	2,832
2025-05-28	2.250	2.250	2.160	2.180	2.092	5,795
2025-05-27	2.200	2.250	2.200	2.250	2.159	32,027
2025-05-26	2.190	2.210	2.190	2.210	2.121	6,382
2025-05-23	2.160	2.160	2.160	2.160	2.073	0
2025-05-22	2.140	2.160	2.140	2.160	2.073	5,538

← NewerPage 6 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.