Guzman Y GOMEZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.220	27.490	26.550	26.590	26.590	323,894
2026-10-15	26.830	27.090	26.520	26.800	26.800	614,223
2026-10-14	26.450	27.390	25.020	26.900	26.900	932,230
2026-10-13	26.800	27.100	26.750	26.930	26.930	1,661,483
2026-10-12	26.800	27.020	26.190	26.840	26.840	187,718
2026-10-09	28.050	28.990	26.150	26.480	26.480	371,062
2026-10-08	26.490	27.090	26.380	27.090	27.090	328,435
2026-10-07	26.010	26.600	26.010	26.580	26.580	262,274
2026-10-06	25.750	26.420	25.420	25.980	25.980	268,822
2026-10-05	25.500	25.840	25.040	25.750	25.750	168,536
2026-10-02	24.980	25.410	24.740	25.120	25.120	178,349
2026-10-01	25.400	25.400	24.770	24.980	24.980	196,234
2026-09-30	24.510	25.810	24.510	25.420	25.420	545,274
2026-09-29	24.610	25.050	24.355	24.590	24.590	201,791
2026-09-28	24.350	24.830	24.030	24.530	24.530	235,035
2026-09-25	24.550	25.090	24.380	24.500	24.500	266,694
2026-09-24	25.000	25.000	24.300	24.530	24.530	566,918
2026-09-23	25.810	25.810	24.980	25.050	25.050	384,996
2026-09-22	25.680	25.990	25.440	25.600	25.600	235,884
2026-09-21	25.610	26.150	25.360	25.510	25.510	484,479
2026-09-18	25.310	25.830	25.310	25.610	25.610	574,605
2026-09-17	25.340	25.590	24.550	25.040	25.040	897,538
2026-09-16	25.490	25.490	24.540	24.860	24.860	227,936
2026-09-15	25.730	25.990	24.930	25.040	25.040	326,249
2026-09-14	25.400	25.980	25.330	25.730	25.324	274,686
2026-09-11	26.170	26.510	25.300	25.520	25.117	244,479
2026-09-10	26.550	27.030	26.450	26.660	26.239	116,875
2026-09-09	26.870	27.420	26.740	27.040	26.613	163,800
2026-09-08	27.300	27.740	26.720	27.300	26.869	218,604
2026-09-07	27.600	27.850	27.040	27.150	26.722	338,563
2026-09-04	27.780	28.390	27.700	28.060	27.617	132,526
2026-09-03	28.250	28.440	27.660	27.780	27.342	166,286
2026-09-02	28.360	28.770	28.020	28.300	27.853	231,261
2026-09-01	27.990	28.580	27.920	28.360	27.913	328,335
2026-08-31	28.190	28.700	27.930	28.440	27.991	346,386
2026-08-28	29.430	29.690	27.990	28.190	27.745	731,373
2026-08-27	29.160	29.560	28.960	29.430	28.966	330,681
2026-08-26	29.750	30.110	28.740	29.020	28.562	987,450
2026-08-25	29.400	30.100	28.780	30.060	29.586	1,013,564
2026-08-24	25.990	29.230	25.960	29.100	28.641	1,127,383
2026-08-21	26.500	27.790	25.200	26.700	26.279	1,182,253
2026-08-20	23.530	24.060	23.250	23.970	23.592	203,855
2026-08-19	24.220	24.340	23.510	23.520	23.149	241,467
2026-08-18	24.180	24.580	23.740	24.370	23.986	205,093
2026-08-17	24.750	24.800	23.770	24.280	23.897	232,007
2026-08-14	24.110	24.770	24.110	24.580	24.192	172,962
2026-08-13	23.880	24.480	23.820	24.350	23.966	139,685
2026-08-12	24.500	24.510	23.550	24.070	23.690	424,896
2026-08-11	24.500	25.030	24.500	24.840	24.448	105,296
2026-08-10	24.650	25.290	24.650	24.800	24.409	116,967
2026-08-07	24.670	25.190	24.650	24.870	24.478	202,109
2026-08-06	24.800	25.150	24.530	24.980	24.586	262,553
2026-08-05	25.000	25.060	24.450	24.800	24.409	254,355
2026-08-04	25.210	25.540	24.550	24.980	24.586	194,850
2026-08-03	24.950	25.620	24.840	25.330	24.930	179,630
2026-07-31	25.120	25.380	24.895	24.950	24.556	293,908
2026-07-30	24.750	25.810	24.430	25.250	24.852	407,940
2026-07-29	23.930	24.770	23.770	24.600	24.212	304,044
2026-07-28	22.300	23.705	21.880	23.680	23.306	426,795
2026-07-27	21.430	22.310	21.430	21.950	21.604	289,868

Page 1 of 2 · 65 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.