GOW.AX - Gowing Bros. Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 20182.832.852.832.852.851,700
20 Jul. 20182.832.832.832.832.8385,000
19 Jul. 20182.852.852.802.802.8046,999
18 Jul. 20182.852.852.802.802.8046,999
17 Jul. 20182.872.872.852.852.859,755
16 Jul. 20182.852.852.852.852.853,634
13 Jul. 20182.872.892.852.852.859,176
12 Jul. 20182.842.842.842.842.842,000
11 Jul. 20182.842.842.842.842.842,000
10 Jul. 20182.832.852.832.852.856,820
09 Jul. 20182.832.852.832.852.856,820
06 Jul. 20182.832.832.812.812.8173,600
05 Jul. 20182.842.842.832.832.831,834
04 Jul. 20182.852.852.852.852.8510,000
03 Jul. 20182.872.872.832.842.8427,898
02 Jul. 20182.852.852.852.852.85162
29 Jun. 20182.852.892.852.892.896,380
28 Jun. 20182.852.852.832.842.8429,432
27 Jun. 20182.852.852.852.852.851,530
26 Jun. 20182.842.852.842.852.8550,321
25 Jun. 20182.852.862.842.862.862,317
22 Jun. 20182.922.952.832.862.8647,357
21 Jun. 20182.942.952.932.942.9414,753
20 Jun. 20182.953.002.933.003.0011,081
19 Jun. 20182.962.962.962.962.966
18 Jun. 20182.982.982.982.982.98-
15 Jun. 20182.982.982.972.982.984,000
14 Jun. 20182.922.932.912.932.935,011
13 Jun. 20182.952.952.952.952.9520
12 Jun. 20182.952.962.952.952.9515,788
08 Jun. 20182.952.952.952.952.9523
07 Jun. 20182.953.002.952.952.958,102
06 Jun. 20183.003.002.922.952.9517,873
05 Jun. 20183.023.023.003.003.0010,000
04 Jun. 20183.003.023.003.023.0217,472
01 Jun. 20183.023.023.003.003.0022,353
31 May 20183.023.023.023.023.02-
30 May 20183.023.023.023.023.021,521
29 May 20183.023.023.023.023.02-
28 May 20183.023.023.023.023.0210,000
25 May 20183.023.023.023.023.0210,000
24 May 20183.033.033.023.023.0225,000
23 May 20183.033.033.023.023.0225,000
22 May 20183.013.013.013.013.01-
21 May 20183.013.013.013.013.01-
18 May 20183.043.053.013.013.019,919
17 May 20183.043.053.013.013.019,919
16 May 20183.053.053.033.033.033,892
15 May 20183.053.053.033.033.033,892
14 May 20183.063.063.063.063.06618
11 May 20183.073.073.073.073.0749,000
10 May 20183.073.073.073.073.07110,061
09 May 20183.073.073.073.073.0710,800
08 May 20183.053.083.053.063.0646,005
07 May 20183.053.053.053.053.052,129
04 May 20183.073.073.033.033.03325
03 May 20183.033.033.023.023.023,650
02 May 20183.063.073.023.023.0214,124
01 May 20183.063.073.023.023.0214,124
30 Apr. 20183.063.063.063.063.0629,000
27 Apr. 20183.063.063.063.063.0629,000
26 Apr. 20183.053.053.013.013.0116,553
24 Apr. 20183.053.053.053.053.05600
23 Apr. 20183.073.073.053.053.05955
20 Apr. 20183.063.073.063.073.0711,735
19 Apr. 20183.083.083.083.083.083,200
18 Apr. 20183.083.083.063.063.0614,394
17 Apr. 20183.083.083.063.063.0618,244
16 Apr. 20183.083.083.083.083.08320
13 Apr. 20183.073.083.073.083.081,875
12 Apr. 20183.083.083.083.083.08-
11 Apr. 20183.083.083.083.083.084,500
10 Apr. 20183.083.083.083.083.08907
10 Apr. 20180.06 Dividend
09 Apr. 20183.103.143.103.143.083,100
06 Apr. 20183.143.143.143.143.0822,200
05 Apr. 20183.143.143.143.143.082,435
04 Apr. 20183.143.143.143.143.081,000
03 Apr. 20183.143.143.123.143.0826,295
29 Mar. 20183.143.143.133.133.0719,770
28 Mar. 20183.143.143.143.143.085,500
27 Mar. 20183.133.133.133.133.07931
26 Mar. 20183.153.153.153.153.0921,900
23 Mar. 20183.143.153.143.153.0935,117
22 Mar. 20183.143.143.143.143.082,536
21 Mar. 20183.153.153.143.143.0850,309
20 Mar. 20183.153.163.153.153.0918,333
19 Mar. 20183.133.153.133.153.0947,200
16 Mar. 20183.133.133.133.133.075
15 Mar. 20183.133.133.123.123.06140
14 Mar. 20183.133.133.133.133.076,195
13 Mar. 20183.133.133.133.133.07286
12 Mar. 20183.133.153.133.133.072,867
09 Mar. 20183.153.153.153.153.09-
08 Mar. 20183.153.153.153.153.09-
07 Mar. 20183.143.153.143.153.097,501
06 Mar. 20183.123.143.123.143.082,878
05 Mar. 20183.113.113.113.113.0513
02 Mar. 20183.103.103.103.103.049,000
01 Mar. 20183.143.143.143.143.081,928
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...