Australia markets open in 30 minutes

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
35.57+0.11 (+0.31%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202435.7435.8835.2835.5735.572,727,191
11 July 202435.5635.7735.3335.4635.462,136,115
10 July 202434.6635.0634.2435.0635.062,230,095
09 July 202435.1435.2034.8634.8834.883,283,310
08 July 202435.4235.4834.8134.8934.891,699,113
05 July 202435.1235.5034.9435.4335.431,498,970
04 July 202435.1835.8435.0635.3835.382,414,759
03 July 202434.3834.7134.2434.6434.642,190,608
02 July 202435.2535.2534.0234.2934.292,604,174
01 July 202434.8035.1434.5335.0135.011,697,253
28 June 202434.9735.1534.6734.7534.753,272,886
27 June 202434.3034.5233.7534.4834.483,535,847
27 June 20240.15 Dividend
26 June 202435.1735.5234.7834.7834.633,127,022
25 June 202435.4435.8134.8835.5035.353,463,950
24 June 202435.7735.8935.1835.1835.032,300,438
21 June 202435.6835.8835.3635.8835.737,366,501
20 June 202435.3435.7835.1335.5435.394,708,794
19 June 202435.7635.8835.2635.4335.282,474,255
18 June 202435.6035.9235.4735.6735.522,003,250
17 June 202435.5135.9535.2835.3335.182,427,657
14 June 202435.2935.8835.1735.7735.622,277,772
13 June 202435.2035.7935.1735.5335.383,346,754
12 June 202434.7534.9634.4634.7234.571,784,504
11 June 202434.5134.9734.3534.7334.583,381,314
07 June 202435.0635.4634.8035.3135.161,758,620
06 June 202435.4135.5234.9035.0834.932,790,463
05 June 202434.7535.2434.6534.8634.713,380,387
04 June 202434.3134.6534.3134.3334.182,334,859
03 June 202433.7934.2333.5834.1433.993,256,639
31 May 202434.2934.4733.2733.5233.3814,769,687
30 May 202433.8734.1533.5634.1534.002,812,003
29 May 202433.8434.2933.8434.0833.933,200,371
28 May 202434.4534.6834.1734.2634.113,988,051
27 May 202434.0834.5034.0434.4534.301,925,523
24 May 202433.6934.0733.5933.6733.521,394,901
23 May 202433.5934.2533.2634.1734.022,331,998
22 May 202433.6134.1833.6133.9333.783,143,089
21 May 202433.8434.4033.7133.7633.613,064,578
20 May 202434.3534.4033.8533.9933.841,867,812
17 May 202434.5034.8034.0934.3534.202,946,174
16 May 202433.8935.0933.8434.7334.585,031,320
15 May 202433.7133.7333.1633.3733.233,376,614
14 May 202433.5033.6333.3233.4733.331,961,893
13 May 202433.5233.7533.4233.7533.602,697,060
10 May 202433.9033.9333.5633.6533.502,064,492
09 May 202433.9434.1933.4733.7633.613,375,589
08 May 202434.4634.9033.8834.2934.144,088,306
07 May 202434.3334.5434.0734.3834.235,577,812
06 May 202433.3434.0033.1633.9833.834,142,630
03 May 202432.0533.0132.0132.6332.492,998,958
02 May 202431.6631.9431.3531.7731.633,992,452
01 May 202430.9931.6030.9231.5131.372,615,315
30 Apr 202431.1431.6931.1431.6931.553,197,567
29 Apr 202431.1431.5631.1131.1931.062,591,515
26 Apr 202430.6930.8930.3930.8130.684,352,528
24 Apr 202431.0631.6531.0631.3631.223,031,385
23 Apr 202430.9531.1830.7930.8530.722,310,759
22 Apr 202430.4530.7530.3030.6230.492,485,492
19 Apr 202430.7130.7330.3230.4930.364,766,459
18 Apr 202430.5031.0430.4030.9730.845,248,331
17 Apr 202431.3631.4431.0431.2931.162,902,418
16 Apr 202431.4031.4730.7731.1531.023,568,238
15 Apr 202431.9432.0331.6031.7731.632,879,777
12 Apr 202431.9532.0831.8132.0431.903,024,652
11 Apr 202431.4032.1531.0532.0731.934,462,039
10 Apr 202431.9332.3931.8632.3332.193,542,299
09 Apr 202431.8732.0631.5931.8131.673,439,050
08 Apr 202432.4032.4732.0132.1532.013,442,214
05 Apr 202432.5932.8132.1532.3332.193,196,078
04 Apr 202432.5532.9532.4132.6732.533,547,491
03 Apr 202432.7033.0732.0832.5032.364,750,345
02 Apr 202433.3134.0733.1833.3833.244,676,454
28 Mar 202433.5034.0733.4133.8133.666,849,323
27 Mar 202433.0733.2532.8633.1733.033,753,331
26 Mar 202432.8633.3532.3932.9332.797,502,126
25 Mar 202432.1233.4131.1033.2433.107,244,379
22 Mar 202431.0732.0530.8332.0531.917,847,893
21 Mar 202430.8531.2230.6331.0030.8710,219,797
20 Mar 202430.6630.6630.0830.4230.293,074,265
19 Mar 202430.0830.6529.7230.4230.294,951,855
18 Mar 202430.5130.6929.4629.7429.614,681,324
15 Mar 202430.2531.4430.1530.8630.7388,073,145
14 Mar 202430.7031.0930.4530.9630.836,392,687
13 Mar 202430.2230.8530.1730.8530.726,333,504
12 Mar 202429.9130.1029.6830.1029.977,407,445
11 Mar 202430.5030.9029.9630.1530.026,034,824
08 Mar 202430.5031.1630.5030.7930.666,334,630
07 Mar 202431.3431.3430.7430.9730.846,529,702
06 Mar 202430.7831.6430.7631.0830.955,234,722
05 Mar 202430.5031.3330.5031.0030.875,974,033
04 Mar 202430.4531.4630.2331.1931.065,505,703
01 Mar 202429.4430.6429.4430.4830.357,847,339
29 Feb 202429.1430.0929.1429.9029.7717,002,575
28 Feb 202428.8928.9628.5128.8228.703,424,586
27 Feb 202428.6528.7728.3628.7728.653,482,496
26 Feb 202428.8529.0828.6628.9528.831,621,653
23 Feb 202428.8128.8428.6228.7428.622,002,205
22 Feb 202428.6628.6928.1328.6328.512,635,601
21 Feb 202428.9729.1828.6028.6728.553,789,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...