Australia markets open in 2 hours 44 minutes

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.23+0.13 (+0.81%)
At close: 04:10PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202216.4016.5116.0616.2316.234,474,823
28 Sept 202216.1216.3015.7816.1016.107,419,321
27 Sept 202216.5216.6716.3016.3616.366,446,198
26 Sept 202216.6416.9616.6116.7816.786,548,698
23 Sept 202217.1817.2216.8516.9016.904,857,811
21 Sept 202217.5617.6317.4417.5517.553,194,658
20 Sept 202217.9218.0717.8217.8417.843,381,825
19 Sept 202217.9018.0417.7317.8717.874,539,567
16 Sept 202217.9518.0417.7917.8017.809,098,652
15 Sept 202218.6218.7618.1718.2918.298,125,506
14 Sept 202219.0319.2118.4818.6918.693,547,213
13 Sept 202219.3019.7019.3019.6819.683,041,596
12 Sept 202219.2619.3419.1319.1819.182,611,298
09 Sept 202219.0019.0818.7919.0519.053,014,637
08 Sept 202218.8019.2618.6819.2619.264,175,380
07 Sept 202218.7118.8518.4218.5918.596,739,177
06 Sept 202218.8019.0418.6918.8218.823,457,237
05 Sept 202219.0219.0818.7318.8518.852,948,866
02 Sept 202219.2819.4519.1619.2119.212,695,279
01 Sept 202219.4119.4718.7619.1719.1710,723,850
31 Aug 202220.0020.1019.5919.6719.676,532,874
30 Aug 202220.0920.3920.0920.1520.152,963,278
29 Aug 202219.9020.2519.8720.1320.134,319,335
26 Aug 202220.2620.7120.2120.5220.525,338,140
25 Aug 202219.5120.1819.3520.1420.143,962,357
24 Aug 202219.4019.5819.2019.3519.353,969,790
23 Aug 202219.9120.0219.6619.7519.754,454,126
22 Aug 202220.2020.3119.9820.2020.203,635,526
19 Aug 202221.0421.0420.4020.4920.494,876,563
18 Aug 202221.0921.1220.6921.0421.044,638,834
17 Aug 202220.6221.1620.5421.0621.063,578,947
16 Aug 202220.0520.7819.9520.5520.555,390,920
15 Aug 202220.2820.6820.2820.6520.652,171,924
12 Aug 202220.5020.5420.1620.1920.192,822,483
11 Aug 202220.3820.8520.3420.7720.773,811,880
10 Aug 202220.2920.3619.9619.9719.972,256,376
09 Aug 202220.2920.5120.2420.5020.502,042,698
08 Aug 202220.5320.6920.0820.1320.132,539,378
05 Aug 202220.7020.8820.5220.8320.831,670,007
04 Aug 202220.7420.9620.4920.5020.503,041,303
03 Aug 202220.3720.6020.1920.4720.473,051,566
02 Aug 202220.5220.5519.9820.4320.433,492,361
01 Aug 202220.7520.8820.5320.6520.653,380,282
29 July 202220.2920.8520.2020.7020.705,376,051
28 July 202219.5219.8119.3219.7919.792,882,320
27 July 202219.3519.5219.2319.4419.441,532,053
26 July 202219.3619.4719.1819.3419.341,828,309
25 July 202219.2519.3719.0919.3519.352,557,809
22 July 202219.2019.4119.1919.2319.234,059,016
21 July 202219.2819.3918.9819.1519.153,334,028
20 July 202218.7619.3118.7619.1719.172,921,327
19 July 202218.9919.0718.5118.5918.593,757,089
18 July 202218.7919.0918.6719.0919.091,404,881
15 July 202218.6519.0718.5718.9518.952,300,505
14 July 202218.8718.9218.5318.8418.843,751,283
13 July 202218.9219.1118.8519.0319.033,468,713
12 July 202218.8518.9918.5218.5918.593,243,864
11 July 202218.9619.1318.5518.6618.662,499,965
08 July 202219.2419.3818.7518.9718.972,868,394
07 July 202219.4019.4219.0319.1919.193,503,635
06 July 202218.7219.3918.5319.2719.275,284,625
05 July 202218.6918.7718.4318.5618.562,758,597
04 July 202218.6218.9018.5418.7418.743,509,192
01 July 202218.2318.5918.1418.2318.235,283,740
30 June 202218.5818.7217.8417.8417.847,765,611
29 June 202218.5418.6218.1318.2018.205,496,588
29 June 20220.15 Dividend
28 June 202218.8819.0718.7418.9918.843,257,614
27 June 202219.0619.1418.6818.8618.714,572,964
24 June 202218.2818.7018.1818.6818.534,326,327
23 June 202217.7218.0917.6518.0917.954,591,641
22 June 202217.7317.8517.2217.2517.113,203,784
21 June 202217.7417.7917.3717.5317.392,571,806
20 June 202217.3117.7517.1317.6917.553,290,369
17 June 202216.8617.2016.8017.1116.9711,006,716
16 June 202217.3917.8317.3317.5417.406,073,269
15 June 202217.7017.9117.0517.1316.996,063,789
14 June 202217.7218.0017.2117.9117.777,369,357
10 June 202218.8218.9318.5818.5818.434,091,458
09 June 202219.3019.3018.8819.1118.962,927,207
08 June 202219.6119.7719.3619.4319.284,865,651
07 June 202220.0020.1219.4019.4519.304,864,349
06 June 202220.1520.2720.0020.2020.042,601,483
03 June 202220.3520.5020.0820.2420.082,629,658
02 June 202220.0720.2419.9120.0019.843,585,826
01 June 202220.8720.8920.2320.3620.203,449,553
31 May 202220.3520.6920.2220.5520.3919,524,929
30 May 202220.2320.4420.0420.3820.224,150,848
27 May 202220.1020.1019.6019.8519.693,113,261
26 May 202219.7819.9219.6219.6819.524,159,073
25 May 202219.6919.7819.4319.4319.283,485,631
24 May 202219.4019.5319.1119.4419.293,728,470
23 May 202219.5819.6219.0719.1619.013,615,550
20 May 202219.0419.4919.0319.3719.224,010,412
19 May 202218.7719.2818.6719.1519.004,415,813
18 May 202218.9619.1918.7219.0818.935,304,378
17 May 202219.5319.5318.7518.7518.607,606,874
16 May 202220.2620.3519.4719.5519.405,086,144
13 May 202219.3619.6919.1919.6719.518,316,614
12 May 202219.1219.2418.8618.9118.766,583,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...