Mail

GMG.AX - Goodman Group

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	19.35	19.68	19.33	19.61	19.61	3,442,032
08 June 2023	19.90	19.91	19.34	19.40	19.40	4,067,794
07 June 2023	19.96	20.09	19.63	19.87	19.87	2,997,418
06 June 2023	19.92	20.17	19.85	19.94	19.94	3,294,772
05 June 2023	20.17	20.33	20.08	20.16	20.16	2,024,180
02 June 2023	19.72	19.99	19.59	19.88	19.88	4,265,610
01 June 2023	19.50	19.83	19.50	19.80	19.80	2,674,107
31 May 2023	20.08	20.16	19.55	19.63	19.63	17,378,410
30 May 2023	20.11	20.18	19.99	20.05	20.05	1,633,374
29 May 2023	20.15	20.24	20.09	20.17	20.17	1,740,432
26 May 2023	19.86	19.95	19.65	19.81	19.81	1,936,407
25 May 2023	19.87	19.93	19.72	19.93	19.93	3,289,974
24 May 2023	20.06	20.17	20.03	20.10	20.10	2,251,420
23 May 2023	20.28	20.35	20.10	20.25	20.25	2,524,268
22 May 2023	20.24	20.27	20.07	20.12	20.12	2,232,169
19 May 2023	20.20	20.30	20.12	20.27	20.27	3,103,043
18 May 2023	20.19	20.30	20.01	20.14	20.14	3,472,292
17 May 2023	20.05	20.25	20.04	20.04	20.04	2,217,316
16 May 2023	20.17	20.34	20.17	20.23	20.23	6,111,862
15 May 2023	20.05	20.47	20.05	20.39	20.39	2,308,438
12 May 2023	20.05	20.21	19.95	20.16	20.16	5,093,538
11 May 2023	20.06	20.30	19.79	19.97	19.97	3,309,035
10 May 2023	19.61	19.94	19.60	19.79	19.79	3,646,943
09 May 2023	19.81	19.89	19.57	19.82	19.82	3,638,319
08 May 2023	19.85	20.13	19.81	19.96	19.96	2,040,653
05 May 2023	19.49	20.04	19.45	20.00	20.00	3,339,176
04 May 2023	19.15	19.69	19.10	19.41	19.41	3,286,375
03 May 2023	19.19	19.33	18.89	19.07	19.07	3,527,191
02 May 2023	19.41	19.70	19.16	19.27	19.27	2,982,346
01 May 2023	19.44	19.64	19.35	19.55	19.55	1,811,593
28 Apr 2023	19.45	19.45	19.21	19.31	19.31	2,455,022
27 Apr 2023	19.28	19.34	19.07	19.27	19.27	2,795,225
26 Apr 2023	19.40	19.55	19.23	19.43	19.43	3,164,376
24 Apr 2023	19.17	19.44	19.14	19.35	19.35	1,814,743
21 Apr 2023	19.15	19.27	19.08	19.10	19.10	2,861,156
20 Apr 2023	18.97	19.24	18.87	19.18	19.18	3,538,219
19 Apr 2023	19.04	19.09	18.83	18.88	18.88	2,888,993
18 Apr 2023	19.45	19.51	19.08	19.19	19.19	3,432,305
17 Apr 2023	19.30	19.44	19.15	19.42	19.42	14,564,238
14 Apr 2023	19.44	19.51	19.10	19.18	19.18	2,306,662
13 Apr 2023	19.18	19.46	19.12	19.46	19.46	3,108,419
12 Apr 2023	19.30	19.32	19.08	19.20	19.20	1,873,655
11 Apr 2023	19.05	19.19	18.92	19.14	19.14	2,655,710
06 Apr 2023	19.13	19.13	18.65	18.86	18.86	2,930,189
05 Apr 2023	19.55	19.55	19.10	19.20	19.20	4,133,144
04 Apr 2023	19.17	19.46	19.08	19.42	19.42	3,787,755
03 Apr 2023	19.11	19.28	18.96	19.23	19.23	6,752,541
31 Mar 2023	18.80	18.99	18.72	18.79	18.79	4,685,719
30 Mar 2023	18.91	18.99	18.55	18.66	18.66	3,127,522
29 Mar 2023	18.77	18.91	18.72	18.75	18.75	2,791,344
28 Mar 2023	18.88	19.17	18.86	18.91	18.91	2,610,812
27 Mar 2023	18.43	18.97	18.43	18.84	18.84	3,494,911
24 Mar 2023	18.35	18.58	18.32	18.45	18.45	1,673,253
23 Mar 2023	18.28	18.53	18.16	18.47	18.47	2,756,830
22 Mar 2023	18.61	18.63	18.36	18.51	18.51	3,855,692
21 Mar 2023	18.65	18.81	18.55	18.55	18.55	2,603,438
20 Mar 2023	18.69	18.82	18.35	18.44	18.44	3,023,729
17 Mar 2023	19.10	19.30	18.83	18.98	18.98	6,464,325
16 Mar 2023	19.01	19.23	18.91	19.22	19.22	6,802,080
15 Mar 2023	19.31	19.37	18.97	19.06	19.06	15,240,022
14 Mar 2023	19.14	19.33	18.87	19.16	19.16	6,495,543
13 Mar 2023	19.02	19.18	18.69	19.14	19.14	3,132,202
10 Mar 2023	19.30	19.38	19.17	19.28	19.28	3,039,656
09 Mar 2023	20.03	20.03	19.51	19.61	19.61	2,513,739
08 Mar 2023	19.53	19.77	19.50	19.74	19.74	2,588,287
07 Mar 2023	19.59	19.76	19.44	19.70	19.70	2,812,633
06 Mar 2023	19.32	19.67	19.22	19.57	19.57	2,938,378
03 Mar 2023	19.49	19.54	19.14	19.16	19.16	2,838,497
02 Mar 2023	19.57	19.58	19.29	19.38	19.38	3,316,385
01 Mar 2023	19.82	19.83	19.33	19.43	19.43	3,696,652
28 Feb 2023	19.56	19.93	19.56	19.86	19.86	4,965,576
27 Feb 2023	19.87	19.87	19.40	19.50	19.50	2,716,280
24 Feb 2023	20.07	20.18	19.85	19.97	19.97	2,997,936
23 Feb 2023	19.62	19.83	19.50	19.78	19.78	2,169,329
22 Feb 2023	19.48	19.92	19.48	19.70	19.70	3,239,482
21 Feb 2023	19.80	19.85	19.47	19.61	19.61	2,427,508
20 Feb 2023	19.84	19.95	19.68	19.80	19.80	2,358,015
17 Feb 2023	20.00	20.00	19.61	19.88	19.88	3,994,504
16 Feb 2023	20.12	20.39	19.37	20.23	20.23	6,449,025
15 Feb 2023	20.00	20.10	19.65	19.81	19.81	2,320,986
14 Feb 2023	20.16	20.30	19.89	19.89	19.89	2,333,945
13 Feb 2023	19.70	19.89	19.65	19.85	19.85	2,324,579
10 Feb 2023	19.58	19.80	19.55	19.78	19.78	1,835,600
09 Feb 2023	19.80	19.93	19.61	19.73	19.73	3,070,362
08 Feb 2023	20.08	20.16	19.92	19.98	19.98	2,422,065
07 Feb 2023	20.43	20.43	19.81	19.96	19.96	3,792,629
06 Feb 2023	20.64	20.81	20.39	20.43	20.43	3,125,099
03 Feb 2023	20.91	21.06	20.69	20.95	20.95	4,373,641
02 Feb 2023	20.66	20.84	20.37	20.39	20.39	4,480,280
01 Feb 2023	20.26	20.32	19.93	20.21	20.21	4,541,275
31 Jan 2023	20.00	20.20	19.87	19.97	19.97	4,619,304
30 Jan 2023	20.13	20.24	20.00	20.14	20.14	6,179,577
27 Jan 2023	19.54	19.92	19.38	19.92	19.92	4,351,047
25 Jan 2023	19.98	19.98	19.30	19.41	19.41	3,258,280
24 Jan 2023	19.25	19.57	19.21	19.55	19.55	2,953,293
23 Jan 2023	19.37	19.48	18.98	19.03	19.03	2,523,617
20 Jan 2023	19.01	19.25	18.93	19.19	19.19	3,221,470
19 Jan 2023	19.30	19.41	19.10	19.19	19.19	3,703,669
18 Jan 2023	19.50	19.53	19.03	19.08	19.08	3,787,543
17 Jan 2023	19.00	19.55	19.00	19.42	19.42	4,142,654
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...