Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.310	28.420	27.410	27.510	26.831	273,413
2025-08-13	29.060	29.060	27.380	27.710	27.026	277,322
2025-08-12	28.700	29.170	28.380	28.760	28.050	285,297
2025-08-11	29.000	29.090	28.360	28.650	27.943	367,026
2025-08-08	29.000	29.090	28.290	28.430	27.728	110,523
2025-08-07	28.570	29.070	28.505	28.880	28.167	197,516
2025-08-06	28.140	28.920	28.000	28.410	27.708	209,009
2025-08-05	27.900	28.400	27.390	27.840	27.153	174,495
2025-08-04	27.620	27.790	27.415	27.670	26.987	119,897
2025-08-01	27.140	27.580	26.940	27.530	26.850	111,822
2025-07-31	26.590	28.000	26.590	27.550	26.870	248,407
2025-07-30	26.850	27.330	26.530	26.720	26.060	169,836
2025-07-29	27.700	27.720	26.860	26.930	26.265	110,532
2025-07-28	27.480	27.950	27.380	27.950	27.260	89,835
2025-07-25	27.570	27.770	27.085	27.350	26.675	167,018
2025-07-24	26.900	27.970	26.700	27.650	26.967	157,060
2025-07-23	27.190	27.650	26.940	27.610	26.928	257,044
2025-07-22	27.440	27.460	26.800	27.200	26.528	150,117
2025-07-21	27.950	27.950	27.120	27.470	26.792	114,414
2025-07-18	26.870	28.050	26.830	27.610	26.928	484,509
2025-07-17	28.050	28.400	26.980	27.320	26.645	585,956
2025-07-16	26.990	27.880	26.700	27.810	27.123	148,022
2025-07-15	27.210	27.360	26.720	27.000	26.333	157,996
2025-07-14	27.190	27.580	26.990	27.370	26.694	212,408
2025-07-11	28.600	28.670	27.330	27.330	26.655	134,593
2025-07-10	28.770	29.280	27.910	27.930	27.240	252,122
2025-07-09	28.070	28.750	27.720	28.540	27.835	284,728
2025-07-08	28.080	28.220	27.400	28.190	27.494	222,187
2025-07-07	27.500	28.770	27.200	28.630	27.923	234,711
2025-07-04	27.850	28.120	27.510	27.920	27.231	144,767
2025-07-03	28.150	28.390	27.520	27.520	26.840	171,445
2025-07-02	28.410	28.560	27.870	28.320	27.621	208,112
2025-07-01	28.280	28.980	28.020	28.650	27.943	311,702
2025-06-30	27.560	28.520	27.300	28.290	27.591	313,437
2025-06-27	28.100	28.320	27.480	27.500	26.821	370,870
2025-06-26	28.800	28.980	27.830	28.040	27.348	288,494
2025-06-25	28.990	29.400	28.660	29.000	28.284	185,032
2025-06-24	29.290	29.560	28.630	28.980	28.264	195,277
2025-06-23	29.500	29.500	28.720	28.720	28.011	139,106
2025-06-20	29.310	29.400	28.730	29.220	28.498	231,097
2025-06-19	29.430	29.590	28.510	29.220	28.498	168,978
2025-06-18	29.340	29.960	28.850	29.410	28.684	326,263
2025-06-17	29.110	29.340	28.640	28.940	28.225	127,230
2025-06-16	29.100	29.340	28.800	29.010	28.294	668,852
2025-06-13	28.700	29.515	28.560	29.040	28.323	162,212
2025-06-12	29.560	29.670	28.590	29.140	28.420	197,417
2025-06-11	28.850	29.670	28.680	29.490	28.762	470,078
2025-06-10	29.400	29.720	28.840	28.870	28.157	485,075
2025-06-06	30.130	30.150	29.390	29.470	28.742	147,644
2025-06-05	30.600	30.765	30.000	30.010	29.269	170,879
2025-06-04	29.870	30.880	29.870	30.410	29.659	274,250
2025-06-03	30.280	30.390	29.400	29.500	28.772	350,585
2025-06-02	30.500	30.910	29.550	30.250	29.503	602,776
2025-05-30	30.520	30.550	29.730	30.390	29.640	714,098
2025-05-29	30.810	31.060	30.630	30.650	29.893	243,484
2025-05-28	31.010	31.060	30.130	30.510	29.757	343,101
2025-05-27	30.870	31.230	30.240	30.950	30.186	217,332
2025-05-26	31.200	31.400	30.300	30.450	29.698	143,607
2025-05-23	31.220	31.370	30.700	31.300	30.527	157,964
2025-05-22	31.030	31.280	30.520	31.100	30.332	173,785

← NewerPage 6 of 10 · 593 trading daysOlder →

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.