Australia markets close in 23 minutes

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
20.95+0.56 (+2.75%)
As of 03:28PM AEDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202320.9121.0620.6920.9520.952,966,317
02 Feb 202320.6620.8420.3720.3920.394,480,280
01 Feb 202320.2620.3219.9320.2120.214,541,275
31 Jan 202320.0020.2019.8719.9719.974,619,304
30 Jan 202320.1320.2420.0020.1420.146,179,577
27 Jan 202319.5419.9219.3819.9219.924,351,047
25 Jan 202319.9819.9819.3019.4119.413,258,280
24 Jan 202319.2519.5719.2119.5519.552,953,293
23 Jan 202319.3719.4818.9819.0319.032,523,617
20 Jan 202319.0119.2518.9319.1919.193,221,470
19 Jan 202319.3019.4119.1019.1919.193,703,669
18 Jan 202319.5019.5319.0319.0819.083,787,543
17 Jan 202319.0019.5519.0019.4219.424,142,654
16 Jan 202318.6919.1518.6919.0519.053,122,886
13 Jan 202318.8418.8918.5718.6418.642,235,787
12 Jan 202318.4818.6318.3418.6218.622,836,349
11 Jan 202317.8818.3717.7718.3518.352,868,629
10 Jan 202317.7517.9017.6617.8417.841,463,333
09 Jan 202317.9017.9917.7017.8017.801,457,021
06 Jan 202317.4017.5517.2617.5517.552,027,969
05 Jan 202317.9118.0317.6617.6817.682,558,552
04 Jan 202317.6117.8017.5217.7717.772,735,489
03 Jan 202317.4417.5217.1617.3117.312,277,166
30 Dec 202217.7017.7217.3617.3617.362,263,347
29 Dec 202217.2217.4317.0817.3717.373,425,925
29 Dec 20220.15 Dividend
28 Dec 202217.2617.5317.2517.4217.271,721,809
23 Dec 202217.5017.5317.4217.4317.281,791,167
22 Dec 202217.7017.7317.4417.7317.583,107,194
21 Dec 202217.3917.6317.2417.5017.355,287,299
20 Dec 202217.8517.9317.0617.1016.955,648,143
19 Dec 202218.0018.1417.9117.9117.761,679,834
16 Dec 202218.0118.3317.9418.2218.067,744,343
15 Dec 202218.5318.7318.4518.4518.296,103,382
14 Dec 202218.6818.9318.5218.6018.443,513,361
13 Dec 202218.2418.3318.0718.3118.154,007,490
12 Dec 202218.2118.4018.1718.2018.042,692,594
09 Dec 202218.3818.4918.0418.1818.026,090,871
08 Dec 202218.2218.3617.9718.2318.073,328,401
07 Dec 202218.2818.3318.0018.0017.855,478,303
06 Dec 202218.6718.7518.3518.5218.364,453,931
05 Dec 202218.5118.9418.4418.7318.573,362,257
02 Dec 202218.9719.0318.4118.4118.258,077,332
01 Dec 202219.4419.4419.0019.2019.032,917,181
30 Nov 202219.0019.1218.6619.1218.9611,030,425
29 Nov 202218.5418.7618.4818.6918.534,042,271
28 Nov 202218.8119.0018.7318.9118.755,007,066
25 Nov 202218.7618.8818.5518.7718.612,541,129
24 Nov 202218.2618.5818.2018.5618.403,024,612
23 Nov 202218.1718.2618.0118.2318.073,037,254
22 Nov 202218.3818.3818.0718.1517.992,987,066
21 Nov 202218.4418.5018.1218.1217.962,629,026
18 Nov 202218.2818.5518.2518.3618.204,709,406
17 Nov 202218.1518.2117.8018.1818.023,877,746
16 Nov 202217.8218.1217.8017.8917.742,591,973
15 Nov 202217.9718.1417.8117.8817.733,844,245
14 Nov 202218.2018.5018.0718.1718.014,862,309
11 Nov 202218.3618.5718.2418.2718.118,633,354
10 Nov 202216.9517.2716.8217.2317.083,751,944
09 Nov 202217.1217.3617.1217.1316.983,440,738
08 Nov 202216.9417.1116.7517.0316.883,442,959
07 Nov 202216.9117.0516.8816.9816.832,255,866
04 Nov 202216.8416.9616.6816.8316.693,954,858
03 Nov 202216.6517.1116.5416.9716.823,845,544
02 Nov 202217.5417.6417.0517.1116.966,280,637
01 Nov 202216.9817.6816.8617.6517.505,199,797
31 Oct 202217.3017.3016.7017.0016.854,622,228
28 Oct 202216.8916.9116.4516.7516.614,337,401
27 Oct 202216.7817.0716.7416.9316.782,715,365
26 Oct 202217.0017.0916.8516.9516.803,472,217
25 Oct 202216.3516.6716.3416.5616.422,837,077
24 Oct 202216.2316.5516.1616.2916.153,662,010
21 Oct 202216.4016.5215.9215.9215.784,422,536
20 Oct 202216.4816.5316.3216.5216.389,203,008
19 Oct 202216.7516.8316.6716.7116.574,742,558
18 Oct 202216.3716.7416.3516.6216.484,905,678
17 Oct 202215.8616.0815.7716.0315.896,633,997
14 Oct 202216.0416.2715.7416.0115.873,638,074
13 Oct 202215.7515.8215.5715.7415.604,188,467
12 Oct 202215.9416.0715.8215.9615.825,877,484
11 Oct 202216.4716.4815.8215.8815.744,869,688
10 Oct 202215.9316.1715.8416.1416.003,692,246
07 Oct 202216.5816.6916.4416.4616.323,751,247
06 Oct 202217.0217.0616.6116.8516.706,276,515
05 Oct 202217.4517.6017.1117.2817.139,935,680
04 Oct 202216.1716.7716.0416.7416.606,609,104
03 Oct 202215.6115.9915.6115.8415.703,877,203
30 Sept 202215.8615.9615.7215.7815.645,879,779
29 Sept 202216.4016.5116.0616.2316.094,474,823
28 Sept 202216.1216.3015.7816.1015.967,419,321
27 Sept 202216.5216.6716.3016.3616.226,446,198
26 Sept 202216.6416.9616.6116.7816.646,548,698
23 Sept 202217.1817.2216.8516.9016.754,857,811
21 Sept 202217.5617.6317.4417.5517.403,194,658
20 Sept 202217.9218.0717.8217.8417.693,381,825
19 Sept 202217.9018.0417.7317.8717.724,539,567
16 Sept 202217.9518.0417.7917.8017.659,098,652
15 Sept 202218.6218.7618.1718.2918.138,125,506
14 Sept 202219.0319.2118.4818.6918.533,547,213
13 Sept 202219.3019.7019.3019.6819.513,041,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...