Gowing Bros. Limited (GOW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 53,438 |
| 23 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 11,329 |
| 22 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 29,576 |
| 19 Apr 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 5 |
| 18 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 5 |
| 17 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 6,617 |
| 16 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 27,992 |
| 15 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 18,585 |
| 12 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 11 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 10 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 09 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 08 Apr 2024 | 2.2900 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 8,795 |
| 05 Apr 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 2,742 |
| 05 Apr 2024 | 0.03 Dividend | |||||
| 04 Apr 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2200 | 530 |
| 03 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2101 | 4,583 |
| 02 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2496 | - |
| 28 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2496 | 12,040 |
| 27 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 41,728 |
| 26 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 2,276 |
| 25 Mar 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1707 | 4,530 |
| 22 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | 18,904 |
| 21 Mar 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2101 | 45,305 |
| 20 Mar 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1904 | 13,342 |
| 19 Mar 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2101 | 14,150 |
| 18 Mar 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.2496 | 2,311 |
| 15 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
| 14 Mar 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1707 | 3,952 |
| 13 Mar 2024 | 2.2450 | 2.2450 | 2.2000 | 2.2000 | 2.1707 | 2,091 |
| 12 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2397 | 20 |
| 11 Mar 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2397 | 18,775 |
| 08 Mar 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.1707 | 3,100 |
| 07 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
| 06 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
| 05 Mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.1707 | 92,828 |
| 04 Mar 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.1707 | 66,312 |
| 01 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 39,836 |
| 29 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | 1 |
| 28 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1707 | 7,289 |
| 27 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1805 | 7,326 |
| 26 Feb 2024 | 2.2200 | 2.2900 | 2.2000 | 2.2800 | 2.2496 | 61,018 |
| 23 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1805 | 33,300 |
| 22 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1411 | - |
| 21 Feb 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1411 | 3,051 |
| 20 Feb 2024 | 2.1900 | 2.2000 | 2.1600 | 2.2000 | 2.1707 | 58,486 |
| 19 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 16 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 15 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 14 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | 344 |
| 13 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | - |
| 12 Feb 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2101 | 48,603 |
| 09 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | 2,225 |
| 08 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1509 | 1,368 |
| 07 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 06 Feb 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2200 | 6,920 |
| 05 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 5,975 |
| 02 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1608 | - |
| 01 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1608 | 3,389 |
| 31 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2299 | 389 |
| 30 Jan 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2299 | 1,303 |
| 29 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2693 | - |
| 25 Jan 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.2693 | 9,425 |
| 24 Jan 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.1805 | 1,920 |
| 23 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2101 | - |
| 22 Jan 2024 | 2.1950 | 2.2400 | 2.1950 | 2.2400 | 2.2101 | 78,686 |
| 19 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 18 Jan 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2200 | 13,409 |
| 17 Jan 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | 2.2003 | 39,945 |
| 16 Jan 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2693 | 15,484 |
| 15 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 1 |
| 12 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2595 | - |
| 11 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2595 | 900 |
| 10 Jan 2024 | 2.2900 | 2.3000 | 2.2450 | 2.2900 | 2.2595 | 168,321 |
| 09 Jan 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | 2.2299 | 7,612 |
| 08 Jan 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.2693 | 66,245 |
| 05 Jan 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3100 | 2.2792 | 154,895 |
| 04 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 801 |
| 03 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2792 | 30,000 |
| 02 Jan 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3200 | 2.2891 | 68,100 |
| 29 Dec 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1707 | 2,757 |
| 28 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
| 27 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
| 22 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
| 21 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1904 | - |
| 20 Dec 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1904 | 148 |
| 19 Dec 2023 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.1707 | 27,611 |
| 18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 15 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2200 | - |
| 14 Dec 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2200 | 1,000 |
| 13 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
| 12 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 3 |
| 11 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | 34,047 |
| 08 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1213 | 2,850 |
| 07 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0917 | - |
| 06 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0917 | 6,550 |
| 05 Dec 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.0917 | 11,440 |
| 04 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0819 | 6,160 |
| 01 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1115 | 25 |
| 30 Nov 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1707 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.