Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.120	2.150	2.090	2.150	2.063	23,594
2025-05-20	2.160	2.160	2.160	2.160	2.073	0
2025-05-19	2.160	2.160	2.160	2.160	2.073	0
2025-05-16	2.160	2.160	2.160	2.160	2.073	68
2025-05-15	2.160	2.160	2.160	2.160	2.073	0
2025-05-14	2.160	2.160	2.160	2.160	2.073	233
2025-05-13	2.160	2.160	2.160	2.160	2.073	0
2025-05-12	2.170	2.170	2.160	2.160	2.073	4,628
2025-05-09	2.200	2.200	2.160	2.160	2.073	4,766
2025-05-08	2.200	2.290	2.190	2.200	2.111	47,271
2025-05-07	2.210	2.220	2.200	2.200	2.111	23,726
2025-05-06	2.230	2.230	2.230	2.230	2.140	0
2025-05-05	2.230	2.230	2.230	2.230	2.140	2,972
2025-05-02	2.230	2.230	2.230	2.230	2.140	7,028
2025-05-01	2.230	2.230	2.230	2.230	2.140	0
2025-04-30	2.090	2.230	2.090	2.230	2.140	5,633
2025-04-29	2.180	2.230	2.180	2.230	2.140	2,097
2025-04-28	2.180	2.190	2.170	2.180	2.092	13,808
2025-04-24	2.190	2.200	2.180	2.180	2.092	4,656
2025-04-23	2.200	2.200	2.200	2.200	2.111	0
2025-04-22	2.200	2.200	2.200	2.200	2.111	0
2025-04-17	2.220	2.230	2.120	2.200	2.111	16,219
2025-04-16	2.250	2.250	2.240	2.240	2.149	6,737
2025-04-15	2.250	2.250	2.230	2.230	2.140	5,312
2025-04-14	2.225	2.250	2.225	2.250	2.159	56,921
2025-04-11	2.150	2.150	2.150	2.150	2.063	0
2025-04-10	2.150	2.150	2.150	2.150	2.063	0
2025-04-09	2.150	2.150	2.150	2.150	2.063	0
2025-04-08	2.150	2.150	2.150	2.150	2.063	0
2025-04-07	2.150	2.150	2.150	2.150	2.063	0
2025-04-04	2.140	2.150	2.140	2.150	2.034	2,018
2025-04-03	2.160	2.160	2.150	2.150	2.034	32,379
2025-04-02	2.270	2.280	2.150	2.150	2.034	6,100
2025-04-01	2.250	2.250	2.250	2.250	2.129	0
2025-03-31	2.250	2.260	2.250	2.250	2.129	8,984
2025-03-28	2.290	2.290	2.250	2.250	2.129	7,262
2025-03-27	2.280	2.350	2.280	2.350	2.223	514
2025-03-26	2.280	2.280	2.280	2.280	2.157	4,531
2025-03-25	2.280	2.280	2.280	2.280	2.157	1,329
2025-03-24	2.250	2.260	2.250	2.260	2.138	2,330
2025-03-21	2.300	2.300	2.250	2.250	2.129	3,667
2025-03-20	2.300	2.300	2.300	2.300	2.176	0
2025-03-19	2.300	2.300	2.300	2.300	2.176	5
2025-03-18	2.270	2.270	2.270	2.270	2.148	0
2025-03-17	2.270	2.270	2.270	2.270	2.148	0
2025-03-14	2.260	2.270	2.260	2.270	2.148	28
2025-03-13	2.260	2.260	2.260	2.260	2.138	11
2025-03-12	2.300	2.300	2.300	2.300	2.176	0
2025-03-11	2.300	2.300	2.300	2.300	2.176	0
2025-03-10	2.300	2.300	2.300	2.300	2.176	0
2025-03-07	2.300	2.300	2.300	2.300	2.176	22,666
2025-03-06	2.290	2.300	2.250	2.300	2.176	16,077
2025-03-05	2.270	2.270	2.270	2.270	2.148	1,002
2025-03-04	2.290	2.300	2.290	2.300	2.176	15,389
2025-03-03	2.250	2.260	2.250	2.260	2.138	1,937
2025-02-28	2.290	2.300	2.250	2.250	2.129	10,859
2025-02-27	2.250	2.310	2.250	2.250	2.129	1,502
2025-02-26	2.250	2.250	2.250	2.250	2.129	0
2025-02-25	2.250	2.250	2.250	2.250	2.129	540
2025-02-24	2.330	2.330	2.235	2.240	2.119	57,499

← NewerPage 7 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.