GOW.AX - Gowing Bros. Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Feb. 20183.153.183.153.153.1515,523
21 Feb. 20183.153.153.153.153.157,625
20 Feb. 20183.173.173.173.173.171,000
19 Feb. 20183.173.173.173.173.17758
16 Feb. 20183.153.173.153.173.177,000
15 Feb. 20183.143.143.143.143.14300
14 Feb. 20183.143.143.143.143.14300
13 Feb. 20183.143.143.133.133.136,006
12 Feb. 20183.173.173.173.173.17-
09 Feb. 20183.173.173.173.173.173,980
08 Feb. 20183.163.203.143.143.1451,969
07 Feb. 20183.153.153.153.153.156,971
06 Feb. 20183.183.183.183.183.18-
05 Feb. 20183.183.183.183.183.18-
02 Feb. 20183.183.183.183.183.18-
01 Feb. 20183.183.183.183.183.18-
31 Jan. 20183.183.183.183.183.1816,166
30 Jan. 20183.203.203.193.193.196,105
29 Jan. 20183.183.203.183.183.1819,263
25 Jan. 20183.193.193.183.183.187,271
24 Jan. 20183.193.203.193.203.2012,855
23 Jan. 20183.193.193.193.193.194,387
22 Jan. 20183.203.203.193.193.1931,517
19 Jan. 20183.203.203.203.203.203,400
18 Jan. 20183.193.193.173.173.175,850
17 Jan. 20183.203.203.203.203.20-
16 Jan. 20183.193.213.193.203.2040,748
15 Jan. 20183.203.203.203.203.207,280
12 Jan. 20183.203.203.203.203.202,174
11 Jan. 20183.203.203.193.193.19315
10 Jan. 20183.203.203.193.193.1920,048
09 Jan. 20183.203.203.203.203.20-
08 Jan. 20183.203.203.203.203.202,500
05 Jan. 20183.183.183.183.183.1847
04 Jan. 20183.183.203.183.203.2019,925
03 Jan. 20183.203.203.193.193.195,560
02 Jan. 20183.193.213.193.213.2165,902
29 Dec. 20173.193.193.193.193.1912,000
28 Dec. 20173.203.203.193.193.197,574
27 Dec. 20173.203.203.203.203.204,000
22 Dec. 20173.203.223.203.203.2047,800
21 Dec. 20173.203.203.203.203.2010,000
20 Dec. 20173.203.203.203.203.203,000
19 Dec. 20173.213.233.193.193.1952,870
18 Dec. 20173.223.223.203.213.218,816
15 Dec. 20173.203.223.203.223.224,200
14 Dec. 20173.193.203.193.193.19103,825
13 Dec. 20173.203.203.203.203.2016,400
12 Dec. 20173.223.233.203.203.2095,900
11 Dec. 20173.223.223.213.213.2111,609
08 Dec. 20173.233.233.223.223.2220,546
07 Dec. 20173.223.233.223.233.2310,245
06 Dec. 20173.223.233.223.233.2310,245
05 Dec. 20173.223.243.213.243.2414,662
04 Dec. 20173.223.223.223.223.2224,405
01 Dec. 20173.253.263.253.263.2661,330
30 Nov. 20173.293.293.293.293.292,115
29 Nov. 20173.253.253.253.253.25-
28 Nov. 20173.263.263.253.253.251,000
27 Nov. 20173.263.263.263.263.267,200
24 Nov. 20173.263.263.233.263.263,800
23 Nov. 20173.263.273.253.263.2683,716
22 Nov. 20173.253.253.223.233.2313,267
21 Nov. 20173.253.253.253.253.25-
20 Nov. 20173.253.253.253.253.25-
17 Nov. 20173.233.253.233.253.2510,547
16 Nov. 20173.233.233.213.213.2111,200
15 Nov. 20173.223.223.223.223.22-
14 Nov. 20173.223.223.223.223.227,500
13 Nov. 20173.203.223.203.223.229,276
10 Nov. 20173.203.213.203.213.2142,541
09 Nov. 20173.203.203.203.203.203,000
08 Nov. 20173.203.203.203.203.20350
07 Nov. 20173.213.213.213.213.21-
06 Nov. 20173.223.223.203.213.219,688
03 Nov. 20173.223.223.223.223.222,274
02 Nov. 20173.203.233.203.233.233,796
01 Nov. 20173.183.183.183.183.18-
31 Oct. 20173.183.183.183.183.18-
30 Oct. 20173.193.193.183.183.184,500
27 Oct. 20173.223.223.193.193.1910,854
26 Oct. 20173.243.243.243.243.245,000
25 Oct. 20173.273.273.273.273.27-
24 Oct. 20173.273.273.273.273.273,650
23 Oct. 20173.263.273.263.273.276,575
20 Oct. 20173.233.233.233.233.233,025
19 Oct. 20173.223.223.223.223.226,800
18 Oct. 20173.243.243.223.223.2210,517
17 Oct. 20173.273.273.273.273.27-
16 Oct. 20173.263.273.263.273.279,300
13 Oct. 20173.263.263.233.263.266,367
12 Oct. 20173.293.293.263.263.262,730
11 Oct. 20173.233.293.233.273.277,002
11 Oct. 20170.0857 Dividend
10 Oct. 20173.313.313.303.313.2214,075
09 Oct. 20173.303.303.303.303.217,000
06 Oct. 20173.293.293.293.293.207,689
05 Oct. 20173.263.293.263.293.206,401
04 Oct. 20173.263.263.263.263.18500
03 Oct. 20173.273.293.263.293.2011,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...