GOW.AX - Gowing Bros. Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
27 Jul. 20173.313.313.293.293.205,000
26 Jul. 20173.323.323.303.303.2111,110
25 Jul. 20173.313.323.313.323.233,300
24 Jul. 20173.333.333.263.263.186,499
21 Jul. 20173.333.333.333.333.24601
20 Jul. 20173.323.323.293.293.2013,439
19 Jul. 20173.323.323.323.323.23700
18 Jul. 20173.323.323.323.323.232,602
17 Jul. 20173.343.343.343.343.258,970
14 Jul. 20173.303.353.303.353.2628,465
13 Jul. 20173.303.303.303.303.214,000
12 Jul. 20173.303.303.303.303.2110,500
11 Jul. 20173.293.313.293.313.227,833
10 Jul. 20173.293.303.293.303.2130,200
07 Jul. 20173.293.293.293.293.2014,944
06 Jul. 20173.263.293.263.293.2021,456
05 Jul. 20173.243.263.243.263.1837,400
04 Jul. 20173.233.233.233.233.151,000
03 Jul. 20173.243.243.183.203.1223,283
30 Jun. 20173.213.213.173.183.1056,159
29 Jun. 20173.223.223.203.203.1212,552
28 Jun. 20173.253.303.173.213.1356,337
27 Jun. 20173.223.233.223.233.154,950
26 Jun. 20173.233.233.233.233.15-
23 Jun. 20173.233.233.203.233.1517,306
22 Jun. 20173.213.233.203.203.1243,342
21 Jun. 20173.323.323.213.213.1388,987
20 Jun. 20173.353.363.323.323.2340,325
19 Jun. 20173.373.373.353.363.2715,000
16 Jun. 20173.403.403.383.383.2910,000
15 Jun. 20173.443.443.403.403.3139,968
14 Jun. 20173.443.443.443.443.356,599
13 Jun. 20173.423.453.423.443.352,146
09 Jun. 20173.423.423.423.423.335,000
08 Jun. 20173.453.453.433.453.3620,232
07 Jun. 20173.473.473.443.443.3523,266
06 Jun. 20173.503.503.503.503.4113,000
05 Jun. 20173.503.503.503.503.4111,000
02 Jun. 20173.503.503.503.503.4114,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...