Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.140	2.140	2.140	2.140	2.025	0
2024-11-22	2.150	2.150	2.120	2.140	2.025	35,584
2024-11-21	2.100	2.100	2.100	2.100	1.987	0
2024-11-20	2.100	2.100	2.100	2.100	1.987	0
2024-11-19	2.100	2.100	2.100	2.100	1.987	16,112
2024-11-18	2.100	2.100	2.090	2.090	1.977	3,273
2024-11-15	2.100	2.100	2.100	2.100	1.987	330
2024-11-14	2.100	2.100	2.090	2.090	1.977	416
2024-11-13	2.080	2.080	2.080	2.080	1.968	0
2024-11-12	2.090	2.090	2.080	2.080	1.968	7,153
2024-11-11	2.080	2.080	2.080	2.080	1.968	91,661
2024-11-08	2.100	2.100	2.070	2.070	1.959	10,219
2024-11-07	2.150	2.150	2.100	2.100	1.987	29,267
2024-11-06	2.230	2.230	2.140	2.140	2.025	6
2024-11-05	2.170	2.170	2.170	2.170	2.053	2,982
2024-11-04	2.170	2.170	2.160	2.170	2.053	9,068
2024-11-01	2.170	2.170	2.170	2.170	2.053	39,006
2024-10-31	2.170	2.170	2.170	2.170	2.053	0
2024-10-30	2.130	2.170	2.130	2.170	2.053	109,211
2024-10-29	2.170	2.170	2.170	2.170	2.053	0
2024-10-28	2.170	2.170	2.170	2.170	2.053	0
2024-10-25	2.170	2.170	2.170	2.170	2.053	4,862
2024-10-24	2.130	2.130	2.130	2.130	2.015	3,899
2024-10-23	2.170	2.170	2.170	2.170	2.053	1,000
2024-10-22	2.150	2.150	2.150	2.150	2.034	0
2024-10-21	2.150	2.150	2.140	2.150	2.034	7,183
2024-10-18	2.150	2.150	2.150	2.150	2.034	562
2024-10-17	2.050	2.180	2.050	2.180	2.063	12,799
2024-10-16	2.170	2.190	2.170	2.170	2.021	34,555
2024-10-15	2.170	2.180	2.160	2.170	2.021	15,527
2024-10-14	2.170	2.200	2.170	2.170	2.021	31,696
2024-10-11	2.170	2.180	2.170	2.170	2.021	17,695
2024-10-10	2.160	2.180	2.160	2.160	2.011	10,239
2024-10-09	2.185	2.190	2.150	2.150	2.002	13,278
2024-10-08	2.200	2.200	2.200	2.200	2.048	1,727
2024-10-07	2.170	2.230	2.170	2.230	2.076	26,537
2024-10-04	2.150	2.180	2.150	2.180	2.030	9,740
2024-10-03	2.150	2.160	2.140	2.150	2.002	71,653
2024-10-02	2.190	2.190	2.150	2.150	2.002	36,575
2024-10-01	2.170	2.170	2.170	2.170	2.021	0
2024-09-30	2.200	2.200	2.170	2.170	2.021	4,196
2024-09-27	2.205	2.205	2.205	2.205	2.053	70
2024-09-26	2.170	2.250	2.155	2.250	2.095	17,758
2024-09-25	2.230	2.230	2.230	2.230	2.076	0
2024-09-24	2.230	2.230	2.230	2.230	2.076	0
2024-09-23	2.230	2.230	2.230	2.230	2.076	0
2024-09-20	2.180	2.230	2.180	2.230	2.076	10,398
2024-09-19	2.180	2.180	2.180	2.180	2.030	0
2024-09-18	2.180	2.180	2.180	2.180	2.030	0
2024-09-17	2.160	2.180	2.150	2.180	2.030	34,040
2024-09-16	2.150	2.150	2.150	2.150	2.002	0
2024-09-13	2.170	2.170	2.150	2.150	2.002	16,632
2024-09-12	2.190	2.220	2.190	2.220	2.067	8,018
2024-09-11	2.230	2.230	2.230	2.230	2.076	0
2024-09-10	2.150	2.230	2.150	2.230	2.076	2,836
2024-09-09	2.170	2.180	2.150	2.150	2.002	1,712
2024-09-06	2.150	2.150	2.150	2.150	2.002	0
2024-09-05	2.150	2.150	2.150	2.150	2.002	0
2024-09-04	2.150	2.150	2.150	2.150	2.002	2,811
2024-09-03	2.150	2.160	2.150	2.150	2.002	22,475

← NewerPage 9 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.