Australia markets open in 1 hour 29 minutes

Goodman Group (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
21.64+0.49 (+2.32%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202121.2121.8021.2021.6421.643,889,082
18 Oct 202121.3221.4421.1121.1521.152,216,879
15 Oct 202121.5221.5821.2821.4321.431,767,755
14 Oct 202121.3821.6421.3821.4621.462,059,719
13 Oct 202121.0121.2921.0021.2521.252,894,104
12 Oct 202120.6020.8820.6020.7920.793,202,357
11 Oct 202120.9421.0020.7320.8920.892,676,404
08 Oct 202121.4121.4221.0421.2421.242,255,995
07 Oct 202121.1721.3320.9621.2821.282,534,513
06 Oct 202121.1721.3620.9621.0221.023,192,168
05 Oct 202121.1121.2020.9721.1621.163,401,115
04 Oct 202121.1021.3521.0621.3221.321,663,138
01 Oct 202121.3521.4221.0821.1821.183,975,183
30 Sept 202120.8621.7220.8421.6821.685,959,091
29 Sept 202121.2021.3921.0621.2621.265,154,170
28 Sept 202122.0122.1021.4521.5521.554,432,550
27 Sept 202122.2522.5922.1722.4922.492,400,476
24 Sept 202122.5822.8622.2722.3322.332,226,194
23 Sept 202122.8122.9822.7022.8722.872,615,928
22 Sept 202122.5122.9522.4322.7322.733,512,328
21 Sept 202122.2022.4722.1322.4122.412,745,323
20 Sept 202122.7222.7722.2422.3322.333,487,995
17 Sept 202122.8122.9722.7222.8922.897,168,527
16 Sept 202122.7823.0622.6022.9122.916,992,367
15 Sept 202122.4122.7222.3022.6922.693,950,506
14 Sept 202122.6222.6222.2622.5122.513,313,420
13 Sept 202122.3422.6722.3122.5722.571,975,782
10 Sept 202122.5622.6022.3222.5422.542,907,721
09 Sept 202122.8022.9622.4522.5722.572,619,169
08 Sept 202122.9122.9722.6522.7722.772,708,347
07 Sept 202123.3223.4423.0523.2523.251,330,049
06 Sept 202122.9323.3222.9223.3223.322,700,685
03 Sept 202122.8123.2122.8123.1223.122,741,530
02 Sept 202123.1023.1422.7823.0823.083,248,151
01 Sept 202122.9723.0022.8022.9622.967,471,450
31 Aug 202122.6823.2522.6423.1323.134,788,347
30 Aug 202122.7622.7722.5222.6122.614,369,067
27 Aug 202122.5122.7022.3322.6322.633,710,279
26 Aug 202122.3522.7022.3022.6422.643,654,287
25 Aug 202122.2622.6622.0122.3922.393,715,217
24 Aug 202123.1723.3222.9722.9922.993,028,401
23 Aug 202123.2723.4023.0323.1623.162,057,132
20 Aug 202122.7023.1322.6423.0323.034,148,336
19 Aug 202122.3722.5722.3422.5322.533,784,482
18 Aug 202122.2822.7722.2322.6822.684,693,303
17 Aug 202122.5422.5722.2722.3822.383,415,599
16 Aug 202122.7422.7822.4322.5622.564,977,418
13 Aug 202122.7923.0722.6822.7522.754,911,975
12 Aug 202121.8522.8021.8022.6422.646,471,717
11 Aug 202123.6523.6623.0823.1623.164,068,732
10 Aug 202123.6523.8023.5023.7523.752,948,220
09 Aug 202123.6523.7323.4723.6223.622,974,713
06 Aug 202123.4423.4823.2323.4823.482,920,295
05 Aug 202122.8923.3322.8723.2523.252,791,668
04 Aug 202122.5322.8422.5322.8422.843,722,300
03 Aug 202122.7722.7722.5322.6022.602,825,781
02 Aug 202122.8722.8722.5222.6622.662,325,130
30 July 202122.5022.6722.4022.6422.644,355,818
29 July 202122.6522.7022.3122.5022.504,964,445
28 July 202122.7922.9122.5522.7522.753,138,983
27 July 202122.5522.7722.5322.6722.672,659,841
26 July 202122.6122.7222.4122.5322.532,098,476
23 July 202122.1922.5522.1222.5322.532,276,724
22 July 202122.3622.4422.0522.1922.194,186,444
21 July 202122.3822.5022.2722.2722.274,703,072
20 July 202121.9222.1821.8522.1522.154,562,358
19 July 202121.8022.0421.6521.9421.941,988,878
16 July 202122.0322.1021.8821.9521.952,740,212
15 July 202121.9222.1121.7821.8221.824,050,379
14 July 202121.6721.8421.6221.7421.743,105,874
13 July 202121.8721.9921.6321.6321.636,268,752
12 July 202121.5521.8421.4721.8021.803,247,095
09 July 202121.3421.3821.1621.3421.344,224,543
08 July 202121.3921.4721.2021.3121.314,631,705
07 July 202120.9021.2820.8821.2021.202,518,147
06 July 202120.8021.0020.7020.7820.781,984,859
05 July 202120.9121.0720.8520.9420.941,853,072
02 July 202121.2121.2320.8720.9420.943,877,206
01 July 202121.2021.3320.9021.0021.002,416,512
30 June 202121.4821.5521.1721.1721.173,198,018
29 June 202120.8821.3720.7921.2621.263,846,903
29 June 20210.15 Dividend
28 June 202121.1821.2120.8721.1320.982,046,686
25 June 202121.1021.2220.9021.1420.991,889,144
24 June 202121.0021.1520.8321.0420.892,866,617
23 June 202121.4921.5621.0121.1220.973,074,293
22 June 202121.1521.4221.0621.3121.162,876,282
21 June 202120.7920.9720.7020.9220.774,215,861
18 June 202120.9421.2220.8920.9020.757,573,354
17 June 202120.8221.0020.7320.7620.617,771,435
16 June 202120.7221.0320.6920.8620.714,283,369
15 June 202120.5820.7620.5120.7220.572,171,266
11 June 202120.6920.7220.4820.6220.472,245,290
10 June 202120.2520.7420.2520.7120.564,239,214
09 June 202120.3920.6720.1920.2520.113,555,858
08 June 202120.5720.7220.2520.3920.253,417,885
07 June 202120.7020.7720.2820.5320.385,410,801
04 June 202119.8320.2119.8220.1620.024,433,069
03 June 202120.0020.2219.9119.9519.812,754,633
02 June 202119.6519.9019.5319.7919.652,784,152
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...