Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.350	2.350	2.350	2.350	2.223	0
2025-02-20	2.350	2.350	2.350	2.350	2.223	0
2025-02-19	2.350	2.350	2.350	2.350	2.223	0
2025-02-18	2.300	2.350	2.300	2.350	2.223	667
2025-02-17	2.280	2.280	2.280	2.280	2.157	0
2025-02-14	2.280	2.280	2.280	2.280	2.157	0
2025-02-13	2.350	2.350	2.280	2.280	2.157	2
2025-02-12	2.290	2.350	2.290	2.350	2.223	3,941
2025-02-11	2.350	2.350	2.350	2.350	2.223	0
2025-02-10	2.290	2.350	2.290	2.350	2.223	287
2025-02-07	2.300	2.300	2.300	2.300	2.176	0
2025-02-06	2.300	2.300	2.300	2.300	2.176	0
2025-02-05	2.275	2.300	2.275	2.300	2.176	58,715
2025-02-04	2.260	2.260	2.260	2.260	2.138	0
2025-02-03	2.260	2.260	2.260	2.260	2.138	0
2025-01-31	2.350	2.350	2.240	2.260	2.138	2,947
2025-01-30	2.270	2.300	2.260	2.300	2.176	88,831
2025-01-29	2.260	2.260	2.260	2.260	2.138	442
2025-01-28	2.250	2.300	2.250	2.300	2.176	8,790
2025-01-24	2.300	2.300	2.300	2.300	2.176	12,894
2025-01-23	2.230	2.230	2.230	2.230	2.110	0
2025-01-22	2.270	2.270	2.230	2.230	2.110	5,797
2025-01-21	2.270	2.270	2.270	2.270	2.148	1,769
2025-01-20	2.300	2.300	2.280	2.290	2.167	46,429
2025-01-17	2.290	2.300	2.290	2.300	2.176	12,000
2025-01-16	2.290	2.290	2.290	2.290	2.167	1,000
2025-01-15	2.280	2.290	2.280	2.290	2.167	10,536
2025-01-14	2.240	2.240	2.240	2.240	2.119	0
2025-01-13	2.240	2.240	2.230	2.240	2.119	2,410
2025-01-10	2.240	2.240	2.240	2.240	2.119	0
2025-01-09	2.240	2.240	2.240	2.240	2.119	2,000
2025-01-08	2.190	2.280	2.190	2.280	2.157	29,469
2025-01-07	2.210	2.250	2.205	2.250	2.129	21,604
2025-01-06	2.170	2.225	2.170	2.225	2.105	250
2025-01-03	2.280	2.280	2.170	2.190	2.072	119,962
2025-01-02	2.180	2.180	2.180	2.180	2.063	0
2024-12-31	2.180	2.180	2.180	2.180	2.063	0
2024-12-30	2.180	2.180	2.180	2.180	2.063	0
2024-12-27	2.180	2.180	2.180	2.180	2.063	0
2024-12-24	2.180	2.180	2.180	2.180	2.063	0
2024-12-23	2.180	2.180	2.180	2.180	2.063	0
2024-12-20	2.250	2.250	2.180	2.180	2.063	2,100
2024-12-19	2.260	2.260	2.210	2.210	2.091	3,434
2024-12-18	2.270	2.270	2.270	2.270	2.148	0
2024-12-17	2.270	2.270	2.270	2.270	2.148	0
2024-12-16	2.270	2.270	2.270	2.270	2.148	0
2024-12-13	2.260	2.270	2.260	2.270	2.148	3,718
2024-12-12	2.200	2.200	2.200	2.200	2.082	0
2024-12-11	2.200	2.200	2.200	2.200	2.082	0
2024-12-10	2.220	2.220	2.190	2.200	2.082	4,033
2024-12-09	2.200	2.200	2.200	2.200	2.082	0
2024-12-06	2.140	2.230	2.140	2.200	2.082	5,793
2024-12-05	2.130	2.130	2.130	2.130	2.015	30
2024-12-04	2.165	2.165	2.165	2.165	2.048	570
2024-12-03	2.170	2.200	2.170	2.190	2.072	39,110
2024-12-02	2.170	2.170	2.170	2.170	2.053	0
2024-11-29	2.170	2.180	2.170	2.170	2.053	8,584
2024-11-28	2.130	2.130	2.130	2.130	2.015	1
2024-11-27	2.190	2.190	2.190	2.190	2.072	0
2024-11-26	2.150	2.190	2.150	2.190	2.072	5,558

← NewerPage 8 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.