Australia Markets closed

Gowing Bros. Limited (GOW.AX)

Australian Stock Exchange - Australian Stock Exchange Delayed price. Currency in AUD
Add to watchlist
3.280.00 (0.00%)
At close: 1:54PM AEST
DateOpenHighLowClose*Adj. close**Volume
23 Aug. 20173.283.283.283.283.289,966
22 Aug. 20173.283.283.283.283.28-
21 Aug. 20173.283.283.283.283.28-
18 Aug. 20173.283.283.283.283.28-
17 Aug. 20173.283.283.283.283.28-
16 Aug. 20173.283.283.283.283.28-
15 Aug. 20173.233.283.233.283.283,951
14 Aug. 20173.283.283.283.283.28-
11 Aug. 20173.283.283.283.283.287,500
10 Aug. 20173.283.283.283.283.28304
09 Aug. 20173.293.293.293.293.29-
08 Aug. 20173.293.293.293.293.291,000
07 Aug. 20173.293.333.293.333.335,000
04 Aug. 20173.293.293.293.293.29-
03 Aug. 20173.293.293.293.293.29-
02 Aug. 20173.283.293.273.293.299,000
01 Aug. 20173.303.303.263.303.3020,915
31 Jul. 20173.293.293.233.233.236,132
28 Jul. 20173.313.323.313.323.328,190
27 Jul. 20173.313.313.293.293.295,000
26 Jul. 20173.323.323.303.303.3011,110
25 Jul. 20173.313.323.313.323.323,300
24 Jul. 20173.333.333.263.263.266,499
21 Jul. 20173.333.333.333.333.33601
20 Jul. 20173.323.323.293.293.2913,439
19 Jul. 20173.323.323.323.323.32700
18 Jul. 20173.323.323.323.323.322,602
17 Jul. 20173.343.343.343.343.348,970
14 Jul. 20173.303.353.303.353.3528,465
13 Jul. 20173.303.303.303.303.304,000
12 Jul. 20173.303.303.303.303.3010,500
11 Jul. 20173.293.313.293.313.317,833
10 Jul. 20173.293.303.293.303.3030,200
07 Jul. 20173.293.293.293.293.2914,944
06 Jul. 20173.263.293.263.293.2921,456
05 Jul. 20173.243.263.243.263.2637,400
04 Jul. 20173.233.233.233.233.231,000
03 Jul. 20173.243.243.183.203.2023,283
30 Jun. 20173.213.213.173.183.1856,159
29 Jun. 20173.223.223.203.203.2012,552
28 Jun. 20173.253.303.173.213.2156,337
27 Jun. 20173.223.233.223.233.234,950
26 Jun. 20173.233.233.233.233.23-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...