Australia markets closed

Gowing Bros. Limited (GOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1400-0.0500 (-1.57%)
At close: 03:18PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.18003.21003.14003.14003.140017,336
20 Jan 20223.16003.19003.13003.19003.190015,287
19 Jan 20223.20003.26003.20003.26003.260013,330
18 Jan 20223.14003.20003.11003.20003.200017,554
17 Jan 20223.10003.20003.10003.20003.200012,780
14 Jan 20223.14003.15003.14003.15003.150048,505
13 Jan 20223.12003.14003.12003.14003.140011,253
12 Jan 20223.10003.15003.10003.15003.1500579
11 Jan 20223.11003.15003.11003.15003.15004,369
10 Jan 20223.12003.12003.11003.11003.110065,158
07 Jan 20223.11003.11003.11003.11003.110011,355
06 Jan 20223.17003.17003.11003.16003.160061,260
05 Jan 20223.17003.17003.17003.17003.1700-
04 Jan 20223.16003.17003.16003.17003.17003,796
31 Dec 20213.16003.16003.11003.11003.11001,105
30 Dec 20213.14003.16003.14003.16003.160010,222
29 Dec 20213.15003.15003.10003.15003.150011,855
24 Dec 20213.11003.15003.11003.15003.15004,071
23 Dec 20213.15003.15003.10003.10003.100017,028
22 Dec 20213.12503.15003.12503.15003.150020,000
21 Dec 20213.08003.10003.05003.10003.100011,878
20 Dec 20213.12003.12003.09003.12003.120010,572
17 Dec 20213.15003.15003.11003.11003.11003,000
16 Dec 20213.12003.15003.11003.11003.110029,829
15 Dec 20213.14003.14003.12003.12003.120033,296
14 Dec 20213.14003.14003.11003.11003.11002,284
13 Dec 20213.15003.15003.14503.15003.150012,287
10 Dec 20213.15003.15003.14003.15003.150010,156
09 Dec 20213.17003.17003.15003.16003.160012,904
08 Dec 20213.15003.15003.15003.15003.150015,501
07 Dec 20213.19003.19003.15003.15003.150020,043
06 Dec 20213.15003.15003.15003.15003.1500260
03 Dec 20213.20003.21003.16003.20003.200026,758
02 Dec 20213.16003.16003.15003.15003.15006,999
01 Dec 20213.20003.24003.15003.20003.200011,601
30 Nov 20213.22003.22003.22003.22003.22003,874
29 Nov 20213.18003.18003.18003.18003.1800-
26 Nov 20213.18003.18003.18003.18003.180024,130
25 Nov 20213.12003.18003.12003.18003.18001,980
24 Nov 20213.17003.17003.17003.17003.1700316
23 Nov 20213.17003.17003.17003.17003.17003,000
22 Nov 20213.15003.15003.15003.15003.15002,425
19 Nov 20213.12003.15003.09003.15003.15009,408
18 Nov 20213.12003.12003.12003.12003.12003,741
17 Nov 20213.17003.17003.17003.17003.1700346
16 Nov 20213.17003.17003.17003.17003.17003,000
15 Nov 20213.18003.18003.12003.12003.12005,834
12 Nov 20213.14003.14003.14003.14003.14001,455
11 Nov 20213.13003.14003.13003.14003.14002,619
10 Nov 20213.12003.12003.12003.12003.1200875
09 Nov 20213.12003.12003.11003.12003.120021,525
08 Nov 20213.12003.12003.12003.12003.1200-
05 Nov 20213.12003.13003.10003.12003.120064,196
04 Nov 20213.10003.10003.10003.10003.100011,923
03 Nov 20213.10003.10003.10003.10003.100034
02 Nov 20213.10003.12003.10003.10003.10007,430
01 Nov 20213.13003.13003.13003.13003.1300-
29 Oct 20213.13003.13003.13003.13003.13001,012
28 Oct 20213.11003.12003.10003.12003.120014,643
27 Oct 20213.12003.12003.10003.10003.100038,024
26 Oct 20213.12003.12003.12003.12003.12002,000
25 Oct 20213.10003.10003.10003.10003.100012,841
22 Oct 20213.10003.10003.10003.10003.1000-
21 Oct 20213.11003.11003.10003.10003.100017,500
20 Oct 20213.14003.15003.14003.14003.140014,031
19 Oct 20213.10003.10003.10003.10003.1000-
18 Oct 20213.10003.10003.10003.10003.1000166
15 Oct 20213.13003.13003.13003.13003.1300801
14 Oct 20213.10003.10003.08003.08003.080020,977
13 Oct 20213.13003.13003.05003.10003.100038,611
13 Oct 20210.01 Dividend
12 Oct 20213.13003.16003.13003.13003.120020,255
11 Oct 20213.10003.11003.10003.10003.090115,928
08 Oct 20213.06003.10003.05003.10003.090137,400
07 Oct 20213.08003.09003.08003.09003.08013,023
06 Oct 20213.08003.08003.08003.08003.070215,000
05 Oct 20213.08003.08003.05003.05003.040314,023
04 Oct 20213.08003.09003.08003.09003.0801450
01 Oct 20213.14003.15003.11003.11003.10018,668
30 Sept 20213.11003.12003.11003.11003.100111,796
29 Sept 20213.12003.12003.10003.10003.090139,918
28 Sept 20213.05003.12003.05003.10003.090149,372
27 Sept 20213.04003.05003.00003.05003.040327,798
24 Sept 20212.97003.00002.97003.00002.990438,787
23 Sept 20212.95002.95002.95002.95002.9406-
22 Sept 20212.95002.97002.94002.95002.940620,404
21 Sept 20213.00003.00002.92002.99002.98042,161
20 Sept 20213.00003.00002.95002.95002.94067,714
17 Sept 20212.99002.99002.95002.95002.94067,824
16 Sept 20212.90003.00002.90003.00002.990428,750
15 Sept 20212.90002.90002.90002.90002.890722,500
14 Sept 20212.94002.97002.90002.97002.960517,965
13 Sept 20212.97002.97002.94002.95002.940627,015
10 Sept 20213.04003.04003.04003.04003.0303-
09 Sept 20213.04003.04003.04003.04003.0303-
08 Sept 20213.04003.04003.04003.04003.0303-
07 Sept 20212.96003.05002.96003.04003.030313,050
06 Sept 20213.08003.08003.07003.08003.07028,131
03 Sept 20213.09003.09003.09003.09003.0801-
02 Sept 20213.02003.09003.02003.09003.080122,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...