Guzman Y GOMEZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 24.950 | 25.485 | 24.320 | 24.430 | 23.946 | 388,421 |
| 2025-11-05 | 25.840 | 26.250 | 24.720 | 24.800 | 24.309 | 320,442 |
| 2025-11-04 | 26.000 | 26.100 | 25.410 | 25.750 | 25.240 | 204,108 |
| 2025-11-03 | 26.640 | 26.670 | 25.085 | 25.390 | 24.887 | 326,434 |
| 2025-10-31 | 26.840 | 27.100 | 26.570 | 26.720 | 26.191 | 82,910 |
| 2025-10-30 | 25.580 | 27.010 | 25.530 | 26.750 | 26.220 | 176,030 |
| 2025-10-29 | 26.230 | 26.580 | 25.910 | 26.010 | 25.495 | 315,906 |
| 2025-10-28 | 26.700 | 27.700 | 26.020 | 26.190 | 25.672 | 472,469 |
| 2025-10-27 | 26.000 | 26.450 | 25.530 | 26.040 | 25.524 | 250,838 |
| 2025-10-24 | 24.790 | 25.900 | 24.680 | 25.720 | 25.211 | 257,715 |
| 2025-10-23 | 24.750 | 25.000 | 24.200 | 24.410 | 23.927 | 226,244 |
| 2025-10-22 | 24.990 | 25.060 | 24.520 | 24.990 | 24.495 | 230,984 |
| 2025-10-21 | 25.050 | 25.290 | 24.220 | 24.750 | 24.260 | 284,477 |
| 2025-10-20 | 25.000 | 25.760 | 24.930 | 25.050 | 24.554 | 346,816 |
| 2025-10-17 | 25.340 | 25.650 | 25.040 | 25.350 | 24.848 | 269,740 |
| 2025-10-16 | 25.320 | 25.720 | 25.010 | 25.200 | 24.701 | 196,049 |
| 2025-10-15 | 25.050 | 25.450 | 25.010 | 25.310 | 24.809 | 232,669 |
| 2025-10-14 | 25.200 | 25.470 | 24.010 | 24.530 | 24.044 | 543,468 |
| 2025-10-13 | 25.560 | 25.560 | 24.900 | 25.070 | 24.574 | 324,932 |
| 2025-10-10 | 26.400 | 26.500 | 25.180 | 25.690 | 25.181 | 512,727 |
| 2025-10-09 | 31.000 | 34.065 | 26.340 | 26.390 | 25.868 | 865,350 |
| 2025-10-08 | 26.880 | 27.000 | 25.900 | 27.000 | 26.465 | 780,861 |
| 2025-10-07 | 26.400 | 26.660 | 26.140 | 26.520 | 25.995 | 395,844 |
| 2025-10-06 | 26.390 | 26.410 | 25.930 | 26.410 | 25.887 | 214,241 |
| 2025-10-03 | 25.750 | 26.460 | 25.600 | 26.250 | 25.730 | 179,375 |
| 2025-10-02 | 25.860 | 25.860 | 25.160 | 25.600 | 25.093 | 575,380 |
| 2025-10-01 | 26.000 | 26.350 | 25.690 | 25.910 | 25.397 | 279,595 |
| 2025-09-30 | 25.200 | 25.980 | 24.970 | 25.980 | 25.466 | 376,514 |
| 2025-09-29 | 25.000 | 25.400 | 24.920 | 25.200 | 24.701 | 246,051 |
| 2025-09-26 | 24.330 | 25.090 | 24.320 | 24.870 | 24.378 | 727,636 |
| 2025-09-25 | 24.430 | 24.710 | 24.225 | 24.520 | 24.035 | 941,354 |
| 2025-09-24 | 25.440 | 25.490 | 24.550 | 24.720 | 24.231 | 423,642 |
| 2025-09-23 | 24.750 | 25.660 | 24.630 | 25.500 | 24.995 | 554,153 |
| 2025-09-22 | 24.870 | 25.135 | 24.355 | 24.900 | 24.407 | 481,375 |
| 2025-09-19 | 25.090 | 25.430 | 24.505 | 25.430 | 24.927 | 1,583,829 |
| 2025-09-18 | 25.000 | 25.300 | 24.720 | 25.290 | 24.789 | 1,123,646 |
| 2025-09-17 | 25.640 | 25.690 | 24.670 | 25.100 | 24.603 | 489,783 |
| 2025-09-16 | 26.600 | 26.820 | 25.710 | 25.790 | 25.279 | 2,146,905 |
| 2025-09-15 | 24.800 | 26.530 | 24.595 | 26.530 | 26.005 | 751,586 |
| 2025-09-12 | 23.690 | 25.220 | 23.210 | 25.220 | 24.597 | 391,902 |
| 2025-09-11 | 23.680 | 23.840 | 23.200 | 23.700 | 23.115 | 267,002 |
| 2025-09-10 | 23.880 | 24.020 | 23.715 | 23.750 | 23.164 | 129,790 |
| 2025-09-09 | 23.960 | 24.310 | 23.670 | 24.180 | 23.583 | 170,372 |
| 2025-09-08 | 24.000 | 24.010 | 23.450 | 23.770 | 23.183 | 280,385 |
| 2025-09-05 | 24.150 | 24.150 | 23.060 | 23.620 | 23.037 | 281,120 |
| 2025-09-04 | 23.730 | 24.140 | 23.170 | 23.610 | 23.027 | 317,506 |
| 2025-09-03 | 24.350 | 24.980 | 23.630 | 23.720 | 23.134 | 1,037,201 |
| 2025-09-02 | 25.510 | 25.510 | 24.340 | 24.500 | 23.895 | 310,691 |
| 2025-09-01 | 25.500 | 25.900 | 25.320 | 25.500 | 24.870 | 133,804 |
| 2025-08-29 | 25.980 | 25.980 | 25.160 | 25.240 | 24.617 | 264,034 |
| 2025-08-28 | 26.090 | 26.360 | 25.000 | 25.520 | 24.890 | 541,701 |
| 2025-08-27 | 26.490 | 26.490 | 25.800 | 26.300 | 25.651 | 281,133 |
| 2025-08-26 | 25.800 | 26.670 | 25.400 | 26.010 | 25.368 | 2,833,910 |
| 2025-08-25 | 24.010 | 25.630 | 23.700 | 25.540 | 24.909 | 1,055,035 |
| 2025-08-22 | 27.040 | 27.040 | 22.000 | 23.700 | 23.115 | 2,675,309 |
| 2025-08-21 | 29.030 | 29.380 | 28.580 | 28.970 | 28.255 | 317,370 |
| 2025-08-20 | 28.460 | 29.080 | 28.390 | 28.970 | 28.255 | 197,897 |
| 2025-08-19 | 28.170 | 28.405 | 27.660 | 28.210 | 27.513 | 133,989 |
| 2025-08-18 | 27.880 | 28.330 | 27.830 | 27.940 | 27.250 | 85,855 |
| 2025-08-15 | 27.490 | 28.085 | 27.080 | 27.880 | 27.192 | 274,448 |
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.