Gowing Bros Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.080	2.080	2.080	2.080	2.080	0
2026-10-16	2.000	2.080	2.000	2.080	2.080	717
2026-10-15	2.080	2.080	2.080	2.080	2.050	0
2026-10-14	2.080	2.080	2.080	2.080	2.050	8
2026-10-13	2.040	2.040	2.040	2.040	2.011	0
2026-10-12	2.040	2.040	2.040	2.040	2.011	0
2026-10-09	2.040	2.040	2.040	2.040	2.011	4,858
2026-10-08	2.090	2.090	2.030	2.040	2.011	1,541
2026-10-07	2.000	2.000	1.970	1.970	1.942	104,740
2026-10-06	2.030	2.030	2.020	2.020	1.991	5,000
2026-10-05	2.030	2.060	2.000	2.060	2.030	10,377
2026-10-02	2.190	2.190	2.090	2.090	2.060	1,641
2026-10-01	2.070	2.130	2.070	2.130	2.099	26,195
2026-09-30	2.090	2.090	2.090	2.090	2.060	0
2026-09-29	2.090	2.090	2.090	2.090	2.060	0
2026-09-28	2.090	2.090	2.090	2.090	2.060	2,200
2026-09-25	2.100	2.100	2.100	2.100	2.070	0
2026-09-24	2.100	2.100	2.100	2.100	2.070	0
2026-09-23	2.100	2.100	2.100	2.100	2.070	0
2026-09-22	2.100	2.100	2.100	2.100	2.070	298
2026-09-21	2.100	2.100	2.100	2.100	2.070	9,850
2026-09-18	2.120	2.120	2.120	2.120	2.089	0
2026-09-17	2.120	2.120	2.120	2.120	2.089	150
2026-09-16	2.110	2.140	2.100	2.140	2.109	11,188
2026-09-15	2.100	2.100	2.090	2.100	2.070	10,275
2026-09-14	2.100	2.100	2.100	2.100	2.070	7,619
2026-09-11	2.120	2.120	2.100	2.100	2.070	9,648
2026-09-10	2.100	2.100	2.100	2.100	2.070	5,000
2026-09-09	2.120	2.120	2.120	2.120	2.089	293
2026-09-08	2.080	2.080	2.080	2.080	2.050	3,700
2026-09-07	2.100	2.100	2.080	2.080	2.050	26,514
2026-09-04	2.070	2.070	2.070	2.070	2.040	0
2026-09-03	2.140	2.140	2.070	2.070	2.040	9,098
2026-09-02	2.170	2.170	2.170	2.170	2.139	0
2026-09-01	2.170	2.170	2.170	2.170	2.139	224
2026-08-31	2.070	2.070	2.070	2.070	2.040	0
2026-08-28	2.070	2.070	2.070	2.070	2.040	250
2026-08-27	2.090	2.140	2.080	2.140	2.109	11,508
2026-08-26	2.090	2.090	2.040	2.040	2.011	3,885
2026-08-25	2.110	2.110	2.090	2.090	2.060	27,163
2026-08-24	2.160	2.160	2.160	2.160	2.129	2,792
2026-08-21	2.110	2.130	2.100	2.130	2.099	2,661
2026-08-20	2.130	2.180	2.130	2.180	2.149	6,160
2026-08-19	2.110	2.110	2.110	2.110	2.080	0
2026-08-18	2.130	2.130	2.110	2.110	2.080	5,118
2026-08-17	2.140	2.140	2.140	2.140	2.109	3,783
2026-08-14	2.150	2.150	2.150	2.150	2.119	5
2026-08-13	2.160	2.160	2.160	2.160	2.129	978
2026-08-12	2.190	2.190	2.190	2.190	2.158	0
2026-08-11	2.150	2.190	2.150	2.190	2.158	495
2026-08-10	2.190	2.190	2.190	2.190	2.158	0
2026-08-07	2.170	2.190	2.170	2.190	2.158	6,765
2026-08-06	2.170	2.170	2.160	2.160	2.129	2,763
2026-08-05	2.190	2.190	2.190	2.190	2.158	0
2026-08-04	2.170	2.190	2.140	2.190	2.158	71,718
2026-08-03	2.190	2.200	2.170	2.170	2.139	26,883
2026-07-31	2.150	2.150	2.150	2.150	2.119	0
2026-07-30	2.150	2.150	2.150	2.150	2.119	1,186
2026-07-29	2.150	2.150	2.150	2.150	2.119	0
2026-07-28	2.150	2.170	2.150	2.150	2.119	10,357

Page 1 of 5 · 254 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.