Australia Markets closed

Gowing Bros. Limited (GOW.AX)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.23+0.03 (+0.94%)
At close: 3:49PM AEST
DateOpenHighLowCloseAdj close*Volume
23 Jun. 20173.233.233.203.233.2317,306
22 Jun. 20173.213.233.203.203.2043,342
21 Jun. 20173.323.323.213.213.2188,987
20 Jun. 20173.353.363.323.323.3240,325
19 Jun. 20173.373.373.353.363.3615,000
16 Jun. 20173.403.403.383.383.3810,000
15 Jun. 20173.443.443.403.403.4039,968
14 Jun. 20173.443.443.443.443.446,599
13 Jun. 20173.423.453.423.443.442,146
09 Jun. 20173.423.423.423.423.425,000
08 Jun. 20173.453.453.433.453.4520,232
07 Jun. 20173.473.473.443.443.4423,266
06 Jun. 20173.503.503.503.503.5013,000
05 Jun. 20173.503.503.503.503.5011,000
02 Jun. 20173.503.503.503.503.5014,280
01 Jun. 20173.493.503.493.503.5014,300
31 May 20173.493.493.493.493.49-
30 May 20173.503.503.493.493.494,500
29 May 20173.503.503.503.503.5019,000
26 May 20173.503.503.503.503.5021,000
25 May 20173.503.503.503.503.502,997
24 May 20173.493.493.403.403.408,941
23 May 20173.503.563.503.563.5610,445
22 May 20173.593.593.503.503.5033,870
19 May 20173.593.593.593.593.59-
18 May 20173.593.593.593.593.59-
17 May 20173.593.593.593.593.5913,900
16 May 20173.583.583.583.583.586,850
15 May 20173.563.563.563.563.5611,500
12 May 20173.533.533.533.533.53-
11 May 20173.533.533.533.533.538,257
10 May 20173.583.583.553.553.555,200
09 May 20173.603.623.603.603.6014,000
08 May 20173.703.703.583.583.58107,154
05 May 20173.693.693.693.693.6911,500
04 May 20173.553.583.553.583.5810,278
03 May 20173.563.583.563.583.586,217
02 May 20173.593.593.593.593.599,500
01 May 20173.563.593.563.593.592,000
28 Apr. 20173.553.553.553.553.55300
27 Apr. 20173.553.623.553.613.6134,534
26 Apr. 20173.553.553.533.533.5310,000
24 Apr. 20173.553.553.553.553.55-
21 Apr. 20173.513.553.513.553.55747
20 Apr. 20173.523.523.513.513.515,475
19 Apr. 20173.563.563.553.553.557,475
18 Apr. 20173.693.693.593.593.59865
13 Apr. 20173.693.703.683.693.6912,900
12 Apr. 20173.563.753.553.603.6037,400
11 Apr. 20173.523.553.523.553.552,095
10 Apr. 20173.513.523.513.523.5212,150
10 Apr. 20170.0857 Dividend
07 Apr. 20173.553.563.543.553.46117,224
06 Apr. 20173.553.553.503.503.423,100
05 Apr. 20173.523.553.523.553.4638,500
04 Apr. 20173.553.553.543.553.4662,678
03 Apr. 20173.533.603.533.603.5115,377
31 Mar. 20173.523.523.523.523.44-
30 Mar. 20173.503.523.503.523.446,000
29 Mar. 20173.503.523.493.493.4140,508
28 Mar. 20173.503.503.503.503.42-
27 Mar. 20173.503.503.503.503.42-
24 Mar. 20173.503.503.503.503.42-
23 Mar. 20173.503.503.503.503.421,700
22 Mar. 20173.453.453.453.453.37-
21 Mar. 20173.453.453.453.453.37-
20 Mar. 20173.493.493.453.453.3710,800
17 Mar. 20173.493.493.493.493.41-
16 Mar. 20173.503.503.493.493.413,124
15 Mar. 20173.503.503.503.503.423,875
14 Mar. 20173.503.503.493.503.4285,501
13 Mar. 20173.503.503.503.503.42-
10 Mar. 20173.503.503.503.503.4241,208
09 Mar. 20173.493.493.493.493.41-
08 Mar. 20173.493.493.493.493.414,580
07 Mar. 20173.483.493.483.493.4111,000
06 Mar. 20173.493.493.493.493.413,000
03 Mar. 20173.483.503.453.453.3725,500
02 Mar. 20173.463.503.453.503.4231,914
01 Mar. 20173.403.403.403.403.328,093
28 Feb. 20173.493.503.453.503.4220,754
27 Feb. 20173.493.493.493.493.41-
24 Feb. 20173.493.493.493.493.41-
23 Feb. 20173.493.493.493.493.4113,511
22 Feb. 20173.503.503.503.503.42-
21 Feb. 20173.503.503.503.503.429,183
20 Feb. 20173.503.503.493.493.4121,770
17 Feb. 20173.503.503.503.503.4214,700
16 Feb. 20173.483.503.453.453.3719,559
15 Feb. 20173.473.503.473.503.422,300
14 Feb. 20173.503.503.503.503.428,500
13 Feb. 20173.503.503.503.503.421,000
10 Feb. 20173.503.503.503.503.4216,665
09 Feb. 20173.503.503.483.483.4017,017
08 Feb. 20173.503.503.503.503.42-
07 Feb. 20173.503.503.503.503.428,478
06 Feb. 20173.503.503.503.503.421,771
03 Feb. 20173.503.503.503.503.42-
02 Feb. 20173.503.503.503.503.4217,249
01 Feb. 20173.503.503.503.503.4228,707
*Close price adjusted for dividends and splits.
Loading more data...