Australia markets closed

Goodman Group (GMG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
34.39-0.51 (-1.46%)
At close: 03:59PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.4434.8034.1034.4334.43266,276
16 May 202433.8435.0933.8434.9034.90644,565
15 May 202433.7133.7333.1833.4333.431,050,655
14 May 202433.4633.6333.3233.4833.48197,497
13 May 202433.5333.7333.4333.7033.70693,633
10 May 202433.8033.9233.5633.6433.64364,781
09 May 202433.9634.1933.4733.7533.75603,435
08 May 202434.4534.8833.8934.3534.35727,549
07 May 202434.3234.5434.0834.4234.421,015,043
06 May 202433.2934.0033.1733.9333.931,318,630
03 May 202432.0533.0032.0332.7732.77727,450
02 May 202431.6531.9531.3531.8931.89958,147
01 May 202430.9831.5930.9231.4231.421,047,136
30 Apr 202431.6931.6931.1631.6931.69464,592
29 Apr 202431.1431.5731.1431.2931.29262,977
26 Apr 202430.7430.8930.3930.7830.78636,489
24 Apr 202431.3631.6431.0931.3631.36524,847
23 Apr 202430.8631.1830.8130.8730.87340,488
22 Apr 202430.4330.7530.3030.5730.57778,742
19 Apr 202430.7130.7330.3230.5230.52997,500
18 Apr 202430.4931.0230.4430.8830.88954,807
17 Apr 202431.2931.4331.0431.3931.39588,855
16 Apr 202431.4231.4730.7731.1531.15836,767
15 Apr 202431.9432.0231.6131.7531.75335,141
12 Apr 202431.9532.0831.8231.9931.99400,299
11 Apr 202431.2932.1531.0732.1032.102,243,004
10 Apr 202431.9232.3831.8632.3332.331,905,971
09 Apr 202431.8932.0631.5931.6931.691,819,741
08 Apr 202432.3832.4532.0232.1432.141,560,555
05 Apr 202432.5732.8132.1532.3032.30489,051
04 Apr 202432.5932.9532.4232.6532.65394,689
03 Apr 202432.8433.0132.0832.5132.511,128,785
02 Apr 202433.3234.0833.1833.3033.301,820,183
28 Mar 202433.4534.0733.4133.7233.72902,653
27 Mar 202433.0533.2432.8533.1533.151,485,435
26 Mar 202431.5833.3531.5833.0533.051,450,986
25 Mar 202432.1233.4031.7433.3133.311,578,157
22 Mar 202431.0432.0330.8331.9431.94787,508
21 Mar 202430.8131.2230.6430.9330.93645,973
20 Mar 202430.6630.6630.0830.4630.46904,949
19 Mar 202430.0130.6529.7230.5530.551,095,761
18 Mar 202430.6930.6929.4729.7029.701,849,594
15 Mar 202430.3331.4330.1630.9330.9325,491,494
14 Mar 202430.6831.0730.4530.9030.901,403,333
13 Mar 202430.1830.7530.1730.7230.722,355,716
12 Mar 202429.9530.1029.6930.1030.101,316,844
11 Mar 202430.5130.8929.9630.1530.151,603,803
08 Mar 202430.7031.1630.5130.8930.891,333,146
07 Mar 202431.2731.3330.7431.0831.081,701,593
06 Mar 202430.8131.6430.7431.2231.22979,483
05 Mar 202430.5031.3330.5031.1731.171,348,309
04 Mar 202430.4531.4530.2231.2931.29859,467
01 Mar 202429.4730.6429.4630.5530.551,184,869
29 Feb 202429.1930.0829.1929.9029.905,272,371
28 Feb 202428.8728.9528.5128.7628.761,484,875
27 Feb 202428.6528.7128.3528.6828.68804,311
26 Feb 202428.8329.0828.7029.0029.00297,984
23 Feb 202428.8028.8428.6428.7428.74309,161
22 Feb 202428.6528.7028.1328.6028.60441,290
21 Feb 202428.9729.1528.6028.6028.60507,125
20 Feb 202428.2328.7328.1028.6928.69321,164
19 Feb 202428.5828.6127.7628.1428.14416,686
16 Feb 202428.9529.0028.3128.7228.721,076,756
15 Feb 202427.5128.5927.4928.5028.501,813,151
14 Feb 202425.8826.5925.8826.5726.571,222,121
13 Feb 202426.7626.8426.5026.5326.53739,124
12 Feb 202426.6426.8326.5226.7926.79358,950
09 Feb 202426.7826.9426.6926.7126.71478,769
08 Feb 202426.8527.1326.6826.7026.70718,114
07 Feb 202426.6327.1626.5926.8626.86964,731
06 Feb 202426.9226.9726.4126.7026.701,139,044
05 Feb 202426.7427.1226.6127.0827.08933,440
02 Feb 202426.1527.1626.0527.0027.001,716,957
01 Feb 202425.3125.4525.2025.3725.37616,091
31 Jan 202425.0825.6525.0725.5625.561,017,470
30 Jan 202425.3625.4325.1225.2725.27461,983
29 Jan 202424.9425.1724.9125.1125.111,458,430
25 Jan 202424.7324.9424.7224.8724.87392,781
24 Jan 202424.5324.8524.5324.7824.78577,726
23 Jan 202424.7524.8224.3624.6124.61557,987
22 Jan 202424.6224.9524.5724.7424.74911,531
19 Jan 202424.1224.3724.0824.3024.30761,066
18 Jan 2024------
17 Jan 202424.1224.3424.0624.2124.21823,696
16 Jan 202424.2024.4624.1824.3824.38385,508
15 Jan 202424.1724.5324.0824.4924.491,039,388
12 Jan 202424.1824.3724.1724.2824.281,128,485
11 Jan 202424.5724.5724.2624.3024.30601,844
10 Jan 202424.0624.3524.0424.2924.29588,692
09 Jan 202424.1524.3924.1024.2824.281,351,274
08 Jan 202424.0024.1823.9824.0224.02255,532
05 Jan 202424.0124.2724.0124.0724.07339,444
04 Jan 202424.1524.2524.0224.0624.06475,448
03 Jan 202424.9024.9024.2224.2624.26491,970
02 Jan 202425.3125.4025.0025.1425.14239,862
29 Dec 202325.1225.2825.0425.2725.27193,229
28 Dec 202325.2325.2925.0225.1725.17420,031
28 Dec 20230.15 Dividend
27 Dec 202324.9325.1724.7525.1324.98480,393
22 Dec 202324.4324.6924.3324.6724.52329,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...