Janus Henderson Sustainable Credit Active ETF (Managed Fund) (GOOD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:05PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 08 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 07 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 06 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 03 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 02 May 2024 | 49.61 | 49.67 | 49.61 | 49.67 | 49.67 | 2,516 |
| 01 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 951 |
| 01 May 2024 | 0.223707 Dividend | |||||
| 30 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.76 | 867 |
| 30 Apr 2024 | 0.149307 Dividend | |||||
| 29 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.50 | 869 |
| 26 Apr 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 49.52 | 4,019 |
| 24 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 23 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 22 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 19 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 18 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 17 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | - |
| 16 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.78 | 742 |
| 15 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.82 | - |
| 12 Apr 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 49.82 | 822 |
| 11 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.88 | - |
| 10 Apr 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.88 | 100 |
| 09 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 08 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 05 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 04 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 03 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 02 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | - |
| 02 Apr 2024 | 0.187899 Dividend | |||||
| 31 Mar 2024 | 0.187514 Dividend | |||||
| 28 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 27 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 26 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 25 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 22 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 21 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 20 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 19 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 18 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | - |
| 15 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.48 | 1 |
| 14 Mar 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.62 | 1 |
| 13 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.60 | - |
| 12 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.60 | - |
| 11 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.60 | 1 |
| 08 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 07 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 06 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 05 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 04 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 01 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.70 | - |
| 01 Mar 2024 | 0.200637 Dividend | |||||
| 29 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.50 | 103 |
| 29 Feb 2024 | 0.200408 Dividend | |||||
| 28 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 27 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 26 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 23 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 22 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 21 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 20 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 19 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | - |
| 16 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.16 | 1 |
| 15 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 14 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 13 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | 1 |
| 12 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.19 | - |
| 09 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.19 | 1 |
| 08 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 07 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 06 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 05 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 02 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.14 | - |
| 01 Feb 2024 | 50.30 | 50.30 | 50.23 | 50.28 | 49.14 | 31,000 |
| 31 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.23 | - |
| 31 Jan 2024 | 0.213122 Dividend | |||||
| 30 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.02 | 426 |
| 29 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.93 | 427 |
| 25 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.77 | - |
| 24 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.77 | - |
| 23 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.77 | - |
| 22 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.77 | - |
| 19 Jan 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 48.77 | 1 |
| 18 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.94 | - |
| 17 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.94 | - |
| 16 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.94 | - |
| 15 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.94 | - |
| 12 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.94 | 1 |
| 11 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 10 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 09 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 08 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 05 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 04 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 03 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 02 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.21 | - |
| 02 Jan 2024 | 0.198701 Dividend | |||||
| 31 Dec 2023 | 0.198701 Dividend | |||||
| 29 Dec 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 48.83 | 12 |
| 28 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 48.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.