Australia markets open in 3 hours 51 minutes

Gowing Bros. Limited (GOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7000+0.0500 (+1.89%)
At close: 03:47PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 July 20222.68002.71002.68002.70002.700023,500
05 July 20222.65002.65002.65002.65002.6500-
04 July 20222.65002.65002.65002.65002.65005,621
01 July 20222.58002.63002.55002.63002.630013,612
30 June 20222.60002.60002.59002.60002.600018,501
29 June 20222.57002.65002.57002.58002.580037,331
28 June 20222.61002.64002.60002.64002.640011,309
27 June 20222.67002.67002.60002.60002.600013,220
24 June 20222.65002.65002.60002.63002.630017,221
23 June 20222.65002.65002.65002.65002.650079
22 June 20222.68002.68002.68002.68002.6800723
21 June 20222.66002.68002.66002.68002.68003,000
20 June 20222.70002.70002.61002.65002.65006,648
17 June 20222.46002.70002.45002.70002.700026,598
16 June 20222.69002.69002.58002.59002.590023,794
15 June 20222.60002.60002.60002.60002.6000-
14 June 20222.77002.77002.60002.60002.600039,816
10 June 20222.76002.79002.55002.79002.79009,187
09 June 20222.76002.76002.76002.76002.76004,400
08 June 20222.80002.80002.80002.80002.8000-
07 June 20222.85002.85002.76002.80002.800026,337
06 June 20222.85002.86002.81002.85002.8500312,005
03 June 20222.82002.92002.82002.92002.92001,005
02 June 20222.92002.92002.92002.92002.9200-
01 June 20222.92002.92002.92002.92002.9200-
31 May 20222.90002.92002.80002.92002.920014,683
30 May 20222.90002.90002.90002.90002.9000-
27 May 20222.90002.90002.90002.90002.90002,001
26 May 20222.87002.92002.87002.90002.9000362
25 May 20222.90002.90002.90002.90002.9000-
24 May 20222.85002.92002.85002.90002.90001,221
23 May 20222.90002.90002.90002.90002.900030,000
20 May 20222.90002.90002.90002.90002.9000-
19 May 20222.90002.90002.90002.90002.90003,601
18 May 20222.90002.95002.90002.95002.95003,736
17 May 20222.90002.95002.90002.95002.95001,835
16 May 20222.90002.90002.90002.90002.900014
13 May 20222.90002.91002.86002.91002.91005,064
12 May 20222.91002.91002.82002.90002.900023,449
11 May 20222.91002.94502.91002.91002.9100853
10 May 20222.95002.95002.95002.95002.95004,000
09 May 20222.96002.96002.95002.95002.950014,635
06 May 20222.97002.97002.95002.95002.950090,793
05 May 20222.99003.07002.97003.07003.07004,000
04 May 20222.96003.08002.96003.08003.08001,936
03 May 20223.00003.00003.00003.00003.00002
02 May 20222.95003.00002.95003.00003.00003,507
29 Apr 20223.02003.08003.01003.01003.01005,917
28 Apr 20223.03003.08003.02003.08003.08005,700
27 Apr 20223.00003.03003.00003.02003.02005,989
26 Apr 20223.09003.09003.09003.09003.0900-
22 Apr 20223.09003.09003.09003.09003.0900-
21 Apr 20223.05003.09003.01003.09003.09006,506
20 Apr 20223.00003.06003.00003.06003.060022,288
19 Apr 20222.99002.99002.99002.99002.9900-
14 Apr 20222.99002.99002.99002.99002.99003,665
13 Apr 20223.02003.02002.97002.97002.97004,004
12 Apr 20222.99003.02002.99003.02003.02003,379
11 Apr 20223.02003.02003.00003.00003.00009,000
08 Apr 20222.97002.97002.97002.97002.9700250
07 Apr 20223.02003.02003.02003.02003.0200-
07 Apr 20220.01 Dividend
06 Apr 20223.08003.09003.02003.02003.010019,247
05 Apr 20223.02003.03003.00003.00002.990132,427
04 Apr 20223.02003.02003.01003.01003.000018,122
01 Apr 20223.05003.05003.02003.02003.010013,495
31 Mar 20223.05003.05003.05003.05003.03997,326
30 Mar 20223.05003.05003.02503.05003.039957,313
29 Mar 20222.90003.10002.90003.09003.079812,417
28 Mar 20223.05003.05003.05003.05003.039916,485
25 Mar 20223.05003.05003.04003.05003.039914,387
24 Mar 20223.00003.05003.00003.05003.039925,749
23 Mar 20223.00003.00003.00003.00002.99014,030
22 Mar 20223.00003.00003.00003.00002.99011,276
21 Mar 20223.04003.04003.00003.00002.99013,650
18 Mar 20222.90003.03002.90003.03003.02004,328
17 Mar 20223.02003.02002.95002.95002.940214,051
16 Mar 20222.99003.00002.99003.00002.99011,146
15 Mar 20223.04003.04003.04003.04003.0299-
14 Mar 20222.95003.04002.90003.04003.02995,602
11 Mar 20222.96002.96002.95002.95002.94021,000
10 Mar 20222.95002.95002.95002.95002.9402-
09 Mar 20222.95002.95002.95002.95002.9402-
08 Mar 20222.95002.95002.95002.95002.9402-
07 Mar 20222.98002.98002.95002.95002.940211,000
04 Mar 20222.97002.99002.97002.97002.960243,812
03 Mar 20223.03003.03002.99002.99002.98017,911
02 Mar 20223.01003.05002.97003.03003.020018,673
01 Mar 20222.95003.00002.95002.96002.95029,230
28 Feb 20223.02003.02003.00003.00002.990136,197
25 Feb 20223.02003.02003.00003.00002.990122,923
24 Feb 20223.03003.03003.02003.02003.01006,000
23 Feb 20223.01003.02002.98003.02003.010014,153
22 Feb 20223.00003.00003.00003.00002.990110,976
21 Feb 20223.05003.05003.00003.00002.990112,700
18 Feb 20223.04003.09003.00003.09003.079830,341
17 Feb 20223.10003.10003.10003.10003.0897-
16 Feb 20223.12003.12003.10003.10003.08973,360
15 Feb 20223.12003.12003.12003.12003.10971,000
14 Feb 20223.07003.15002.97003.05003.039933,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...