Guzman Y GOMEZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 38.700 | 40.305 | 38.640 | 39.820 | 38.837 | 1,086,523 |
| 2024-11-22 | 38.600 | 38.680 | 38.180 | 38.190 | 37.247 | 83,892 |
| 2024-11-21 | 37.020 | 37.960 | 36.990 | 37.790 | 36.857 | 87,704 |
| 2024-11-20 | 36.610 | 37.340 | 36.160 | 36.750 | 35.842 | 77,006 |
| 2024-11-19 | 37.410 | 38.230 | 36.750 | 36.750 | 35.842 | 92,989 |
| 2024-11-18 | 36.870 | 37.870 | 36.700 | 37.520 | 36.593 | 59,336 |
| 2024-11-15 | 37.440 | 38.610 | 36.820 | 36.820 | 35.911 | 79,273 |
| 2024-11-14 | 37.500 | 37.500 | 36.720 | 36.910 | 35.999 | 121,941 |
| 2024-11-13 | 35.940 | 37.130 | 35.910 | 37.030 | 36.116 | 100,786 |
| 2024-11-12 | 36.330 | 36.660 | 35.570 | 35.950 | 35.062 | 89,704 |
| 2024-11-11 | 35.500 | 36.650 | 35.230 | 36.330 | 35.433 | 156,880 |
| 2024-11-08 | 35.840 | 36.500 | 35.230 | 35.760 | 34.877 | 75,728 |
| 2024-11-07 | 36.840 | 37.000 | 34.340 | 35.250 | 34.380 | 241,738 |
| 2024-11-06 | 35.750 | 36.720 | 35.500 | 36.710 | 35.803 | 97,064 |
| 2024-11-05 | 36.190 | 36.610 | 35.560 | 35.650 | 34.770 | 92,680 |
| 2024-11-04 | 36.920 | 37.450 | 36.240 | 36.740 | 35.833 | 50,764 |
| 2024-11-01 | 37.100 | 37.220 | 36.460 | 36.700 | 35.794 | 105,765 |
| 2024-10-31 | 38.700 | 38.700 | 37.140 | 37.590 | 36.662 | 119,563 |
| 2024-10-30 | 38.120 | 38.400 | 37.620 | 38.180 | 37.237 | 83,051 |
| 2024-10-29 | 39.990 | 39.990 | 38.325 | 38.410 | 37.461 | 125,144 |
| 2024-10-28 | 40.300 | 40.970 | 39.210 | 39.240 | 38.271 | 133,786 |
| 2024-10-25 | 38.830 | 40.370 | 38.820 | 39.890 | 38.905 | 198,189 |
| 2024-10-24 | 39.130 | 39.630 | 38.750 | 38.790 | 37.832 | 441,476 |
| 2024-10-23 | 39.270 | 40.130 | 38.920 | 39.000 | 38.037 | 114,127 |
| 2024-10-22 | 38.340 | 38.705 | 37.610 | 38.540 | 37.588 | 111,878 |
| 2024-10-21 | 38.200 | 38.870 | 37.830 | 38.350 | 37.403 | 291,626 |
| 2024-10-18 | 38.010 | 38.010 | 37.000 | 37.310 | 36.389 | 143,873 |
| 2024-10-17 | 37.500 | 38.490 | 37.130 | 38.000 | 37.062 | 177,077 |
| 2024-10-16 | 36.390 | 37.150 | 35.950 | 36.970 | 36.057 | 195,853 |
| 2024-10-15 | 37.890 | 37.890 | 36.100 | 36.700 | 35.794 | 194,459 |
| 2024-10-14 | 38.500 | 38.830 | 37.300 | 37.480 | 36.554 | 96,202 |
| 2024-10-11 | 39.000 | 39.210 | 38.390 | 38.470 | 37.520 | 162,383 |
| 2024-10-10 | 37.740 | 38.980 | 37.400 | 38.710 | 37.754 | 171,465 |
| 2024-10-09 | 38.100 | 39.050 | 38.100 | 38.630 | 37.676 | 147,416 |
| 2024-10-08 | 38.660 | 38.660 | 37.540 | 38.000 | 37.062 | 97,098 |
| 2024-10-07 | 38.500 | 39.240 | 37.600 | 39.020 | 38.056 | 73,187 |
| 2024-10-04 | 37.960 | 39.420 | 37.720 | 38.080 | 37.140 | 178,383 |
| 2024-10-03 | 38.360 | 38.605 | 36.980 | 38.500 | 37.549 | 328,455 |
| 2024-10-02 | 40.050 | 40.270 | 39.170 | 39.360 | 38.388 | 132,357 |
| 2024-10-01 | 40.000 | 41.220 | 39.870 | 40.450 | 39.451 | 214,685 |
| 2024-09-30 | 40.080 | 40.500 | 39.220 | 39.950 | 38.963 | 204,361 |
| 2024-09-27 | 39.740 | 40.180 | 39.400 | 39.940 | 38.954 | 322,757 |
| 2024-09-26 | 39.130 | 39.840 | 39.010 | 39.750 | 38.768 | 269,669 |
| 2024-09-25 | 40.000 | 40.255 | 38.330 | 38.780 | 37.822 | 195,766 |
| 2024-09-24 | 39.790 | 40.020 | 39.310 | 39.900 | 38.915 | 167,662 |
| 2024-09-23 | 39.930 | 40.500 | 38.450 | 39.570 | 38.593 | 1,998,657 |
| 2024-09-20 | 40.800 | 41.410 | 39.530 | 40.050 | 39.061 | 3,737,607 |
| 2024-09-19 | 40.000 | 41.185 | 39.760 | 40.680 | 39.675 | 218,053 |
| 2024-09-18 | 40.000 | 40.050 | 39.400 | 39.720 | 38.739 | 153,978 |
| 2024-09-17 | 39.040 | 40.160 | 38.420 | 39.870 | 38.885 | 145,910 |
| 2024-09-16 | 39.560 | 40.580 | 38.330 | 39.000 | 38.037 | 311,528 |
| 2024-09-13 | 41.250 | 41.500 | 38.060 | 38.310 | 37.364 | 843,256 |
| 2024-09-12 | 42.000 | 43.000 | 40.530 | 41.160 | 40.144 | 218,820 |
| 2024-09-11 | 41.120 | 42.470 | 41.000 | 42.000 | 40.963 | 202,690 |
| 2024-09-10 | 40.740 | 41.870 | 40.070 | 41.080 | 40.066 | 175,480 |
| 2024-09-09 | 39.800 | 41.500 | 39.500 | 40.350 | 39.354 | 449,951 |
| 2024-09-06 | 36.810 | 38.500 | 36.570 | 38.500 | 37.549 | 171,840 |
| 2024-09-05 | 36.670 | 37.470 | 36.500 | 37.470 | 36.545 | 166,422 |
| 2024-09-04 | 36.940 | 37.290 | 36.250 | 36.650 | 35.745 | 139,667 |
| 2024-09-03 | 36.500 | 37.180 | 36.350 | 36.800 | 35.891 | 93,681 |
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.