Guzman Y GOMEZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 35.850 | 36.250 | 34.650 | 36.250 | 35.355 | 108,860 |
| 2024-08-30 | 35.960 | 37.440 | 35.500 | 35.500 | 34.623 | 160,563 |
| 2024-08-29 | 35.130 | 35.760 | 34.620 | 35.480 | 34.604 | 85,022 |
| 2024-08-28 | 36.990 | 37.060 | 35.010 | 35.370 | 34.497 | 153,262 |
| 2024-08-27 | 34.770 | 37.000 | 32.540 | 37.000 | 36.086 | 271,451 |
| 2024-08-26 | 34.250 | 36.100 | 34.240 | 35.850 | 34.965 | 503,436 |
| 2024-08-23 | 33.410 | 35.000 | 33.390 | 34.710 | 33.853 | 165,007 |
| 2024-08-22 | 33.000 | 33.800 | 32.570 | 33.530 | 32.702 | 35,017 |
| 2024-08-21 | 31.880 | 32.780 | 31.590 | 32.780 | 31.971 | 27,287 |
| 2024-08-20 | 30.980 | 32.250 | 30.510 | 31.880 | 31.093 | 51,705 |
| 2024-08-19 | 33.000 | 33.000 | 30.600 | 30.800 | 30.039 | 74,580 |
| 2024-08-16 | 30.300 | 33.090 | 30.300 | 33.090 | 32.273 | 74,669 |
| 2024-08-15 | 30.200 | 30.500 | 29.610 | 30.300 | 29.552 | 20,817 |
| 2024-08-14 | 29.570 | 30.310 | 29.560 | 30.140 | 29.396 | 576,484 |
| 2024-08-13 | 30.000 | 30.250 | 29.290 | 29.600 | 28.869 | 107,794 |
| 2024-08-12 | 29.980 | 30.690 | 29.400 | 30.480 | 29.727 | 45,504 |
| 2024-08-09 | 28.900 | 30.000 | 28.900 | 30.000 | 29.259 | 59,494 |
| 2024-08-08 | 28.820 | 29.650 | 28.640 | 28.810 | 28.099 | 57,811 |
| 2024-08-07 | 28.000 | 29.000 | 27.930 | 28.820 | 28.108 | 316,959 |
| 2024-08-06 | 28.600 | 28.990 | 27.340 | 27.640 | 26.957 | 54,136 |
| 2024-08-05 | 28.860 | 29.300 | 28.500 | 28.500 | 27.796 | 41,978 |
| 2024-08-02 | 29.660 | 29.660 | 28.600 | 29.380 | 28.654 | 1,346,988 |
| 2024-08-01 | 29.000 | 30.000 | 28.690 | 30.000 | 29.259 | 57,571 |
| 2024-07-31 | 28.540 | 29.000 | 28.320 | 28.810 | 28.099 | 59,154 |
| 2024-07-30 | 28.710 | 29.200 | 28.100 | 29.150 | 28.430 | 450,940 |
| 2024-07-29 | 27.730 | 28.840 | 27.500 | 28.560 | 27.855 | 1,072,753 |
| 2024-07-26 | 27.300 | 27.730 | 27.110 | 27.670 | 26.987 | 25,619 |
| 2024-07-25 | 27.710 | 27.710 | 26.780 | 27.300 | 26.626 | 153,566 |
| 2024-07-24 | 27.470 | 28.110 | 27.090 | 27.200 | 26.528 | 117,569 |
| 2024-07-23 | 26.520 | 27.790 | 26.410 | 27.410 | 26.733 | 32,278 |
| 2024-07-22 | 27.790 | 27.800 | 26.190 | 26.600 | 25.943 | 33,609 |
| 2024-07-19 | 27.000 | 28.150 | 26.960 | 27.200 | 26.528 | 85,960 |
| 2024-07-18 | 26.070 | 26.990 | 25.870 | 26.800 | 26.138 | 46,058 |
| 2024-07-17 | 27.000 | 27.200 | 26.500 | 26.510 | 25.855 | 40,361 |
| 2024-07-16 | 26.950 | 26.950 | 26.500 | 26.520 | 25.865 | 23,757 |
| 2024-07-15 | 27.270 | 27.270 | 26.210 | 26.890 | 26.226 | 57,120 |
| 2024-07-12 | 28.960 | 29.000 | 26.970 | 26.970 | 26.304 | 64,120 |
| 2024-07-11 | 27.540 | 28.520 | 27.510 | 27.990 | 27.299 | 72,887 |
| 2024-07-10 | 27.990 | 28.000 | 27.550 | 27.800 | 27.114 | 69,347 |
| 2024-07-09 | 29.000 | 29.150 | 27.490 | 27.490 | 26.811 | 40,441 |
| 2024-07-08 | 28.000 | 28.900 | 28.000 | 28.880 | 28.167 | 538,419 |
| 2024-07-05 | 27.000 | 28.800 | 27.000 | 27.750 | 27.065 | 162,323 |
| 2024-07-04 | 25.630 | 26.680 | 25.160 | 26.680 | 26.021 | 98,778 |
| 2024-07-03 | 25.610 | 25.640 | 24.650 | 25.500 | 24.870 | 1,083,610 |
| 2024-07-02 | 25.000 | 25.500 | 24.040 | 25.500 | 24.870 | 408,312 |
| 2024-07-01 | 26.940 | 27.105 | 24.780 | 24.830 | 24.217 | 1,831,174 |
| 2024-06-28 | 30.150 | 30.150 | 27.000 | 27.420 | 26.743 | 347,861 |
| 2024-06-27 | 29.900 | 30.100 | 29.310 | 29.650 | 28.918 | 1,089,158 |
| 2024-06-26 | 29.000 | 29.960 | 28.950 | 29.490 | 28.762 | 452,722 |
| 2024-06-25 | 29.000 | 29.200 | 28.520 | 29.000 | 28.284 | 1,357,738 |
| 2024-06-24 | 28.900 | 29.000 | 28.715 | 28.800 | 28.089 | 1,038,368 |
| 2024-06-21 | 30.200 | 30.450 | 27.000 | 29.000 | 28.284 | 423,138 |
| 2024-06-20 | 30.000 | 30.990 | 29.290 | 30.000 | 29.259 | 3,588,164 |
← NewerPage 10 of 10 · 593 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.4060 AUD |
| 2026-03-13 | 0.0740 AUD |
| 2025-09-15 | 0.1260 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.