GOW.AX - Gowing Bros. Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 Oct. 20173.273.273.253.273.1914,047
29 Sep. 20173.243.263.243.263.1837,000
28 Sep. 20173.253.253.243.243.161,951
27 Sep. 20173.243.243.243.243.162,000
26 Sep. 20173.253.253.223.223.143,850
25 Sep. 20173.253.253.243.243.162,627
22 Sep. 20173.253.253.253.253.17173
21 Sep. 20173.273.273.243.253.179,507
20 Sep. 20173.263.263.263.263.18-
19 Sep. 20173.243.263.243.263.18200,027
18 Sep. 20173.243.253.243.243.1625,044
15 Sep. 20173.263.263.263.263.1855
14 Sep. 20173.283.283.273.283.2015,964
13 Sep. 20173.273.273.273.273.191,500
12 Sep. 20173.263.263.263.263.184,866
11 Sep. 20173.273.273.263.263.1833
08 Sep. 20173.283.283.263.263.1822,245
07 Sep. 20173.293.303.273.273.1937,836
06 Sep. 20173.273.273.213.233.1510,587
05 Sep. 20173.303.303.303.303.211,836
04 Sep. 20173.353.353.353.353.26-
01 Sep. 20173.343.363.343.353.2613,399
31 Aug. 20173.333.333.333.333.24601
30 Aug. 20173.343.343.343.343.256,000
29 Aug. 20173.313.343.313.343.256,438
28 Aug. 20173.343.343.343.343.253,562
25 Aug. 20173.323.343.323.343.255,950
24 Aug. 20173.323.323.323.323.231,828
23 Aug. 20173.283.283.283.283.209,966
22 Aug. 20173.283.283.283.283.20-
21 Aug. 20173.283.283.283.283.20-
18 Aug. 20173.283.283.283.283.20-
17 Aug. 20173.283.283.283.283.20-
16 Aug. 20173.283.283.283.283.20-
15 Aug. 20173.233.283.233.283.203,951
14 Aug. 20173.283.283.283.283.20-
11 Aug. 20173.283.283.283.283.207,500
10 Aug. 20173.283.283.283.283.20304
09 Aug. 20173.293.293.293.293.20-
08 Aug. 20173.293.293.293.293.201,000
07 Aug. 20173.293.333.293.333.245,000
04 Aug. 20173.293.293.293.293.20-
03 Aug. 20173.293.293.293.293.20-
02 Aug. 20173.283.293.273.293.209,000
01 Aug. 20173.303.303.263.303.2120,915
31 Jul. 20173.293.293.233.233.156,132
28 Jul. 20173.313.323.313.323.238,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...