Australia markets open in 1 hour 16 minutes

Growthpoint Properties Australia (GOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7400+0.0600 (+1.63%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20223.69003.75003.67003.74003.7400257,256
12 Aug 20223.68003.72003.67003.68003.6800524,828
11 Aug 20223.67003.72003.65003.71003.7100512,820
10 Aug 20223.57003.69003.57003.66003.6600403,751
09 Aug 20223.69003.72003.62503.67003.6700579,209
08 Aug 20223.69003.70003.63003.64003.6400503,491
05 Aug 20223.79003.79003.72003.74003.7400298,612
04 Aug 20223.73003.77003.70003.73003.7300543,102
03 Aug 20223.81003.81003.64003.69003.6900573,780
02 Aug 20223.82003.82003.66003.71003.7100436,006
01 Aug 20223.80003.82003.76003.78003.7800349,023
29 July 20223.79003.80003.72003.76003.7600403,790
28 July 20223.66003.71003.65003.68003.6800270,041
27 July 20223.63003.72003.63003.67003.6700237,948
26 July 20223.72003.72003.64003.66003.6600470,193
25 July 20223.76003.77003.67003.68003.6800422,947
22 July 20223.68003.75003.68003.69003.6900644,913
21 July 20223.70003.72003.66003.68003.6800337,299
20 July 20223.66003.72003.65003.72003.7200332,567
19 July 20223.62003.65003.60003.64003.6400556,187
18 July 20223.62003.64003.58003.63003.6300369,809
15 July 20223.59003.62003.54003.61003.6100558,765
14 July 20223.53003.57003.53003.54003.5400396,512
13 July 20223.65003.65003.55003.58003.5800463,388
12 July 20223.64003.64003.55003.56003.5600371,719
11 July 20223.67003.72003.53003.55003.5500390,633
08 July 20223.48003.57003.45003.56003.5600294,772
07 July 20223.55003.60003.53003.55003.5500505,085
06 July 20223.47003.55003.47003.55003.5500706,962
05 July 20223.54003.56003.48003.49003.4900174,826
04 July 20223.64003.66003.53003.54003.5400411,686
01 July 20223.45003.51503.44003.46003.4600717,685
30 June 20223.53003.54003.41003.41003.41001,136,879
29 June 20223.55003.55503.51003.51003.5100582,546
29 June 20220.104 Dividend
28 June 20223.56003.68003.52003.68003.5760721,156
27 June 20223.67003.67003.60003.62003.5177602,343
24 June 20223.50003.59003.50003.57003.4691556,351
23 June 20223.49003.54003.45003.49003.3914701,644
22 June 20223.36003.42003.35003.39003.2942757,071
21 June 20223.57003.57003.42003.43003.33311,127,122
20 June 20223.41003.51003.37003.48003.38171,025,891
17 June 20223.38003.53003.31003.34003.24561,377,629
16 June 20223.37003.46503.35503.40003.3039931,841
15 June 20223.52003.52003.37003.38003.28451,224,512
14 June 20223.50003.51003.40003.48003.38171,851,446
10 June 20223.67003.70003.56003.58003.4788587,471
09 June 20223.77003.79003.68503.72003.6149765,437
08 June 20223.83003.84003.78003.79003.6829854,617
07 June 20223.84003.86003.76003.76003.6537837,889
06 June 20223.85003.90003.85003.87003.7606463,006
03 June 20223.90003.92003.86003.89003.7801539,401
02 June 20223.90003.92003.87003.91003.7995488,770
01 June 20223.90003.93003.89003.89003.7801364,395
31 May 20223.93003.94003.89003.93003.81892,077,765
30 May 20223.93003.93003.85003.93003.8189543,692
27 May 20223.88003.91003.83003.86003.7509393,813
26 May 20223.88003.90003.86003.87003.7606765,228
25 May 20223.84003.87003.80003.85003.7412784,409
24 May 20223.81003.86003.81003.84003.7315394,749
23 May 20223.81003.86003.79003.82003.7120356,582
20 May 20223.79003.84003.78003.80003.6926476,831
19 May 20223.80003.87003.78003.85003.7412581,073
18 May 20223.85003.95003.82003.86003.7509460,637
17 May 20223.90003.98003.81003.82003.7120870,908
16 May 20223.81003.85003.78503.81003.7023591,107
13 May 20223.75003.81003.72003.81003.7023849,383
12 May 20223.74003.76003.68003.73003.6246931,095
11 May 20223.74003.77003.70003.77003.6635610,188
10 May 20223.80003.83003.73003.76003.6537868,636
09 May 20223.88003.93003.76003.80003.6926966,678
06 May 20224.00004.06003.95003.98003.8675996,432
05 May 20224.08004.13004.05004.09003.97441,107,114
04 May 20224.16004.16004.06004.09003.9744943,704
03 May 20224.28004.30004.16004.16004.0424760,767
02 May 20224.37004.38004.31004.32004.1979756,053
29 Apr 20224.42004.43004.39004.42004.2951630,606
28 Apr 20224.37004.43004.37004.40004.2757414,161
27 Apr 20224.37004.43004.37004.41004.2854625,562
26 Apr 20224.38004.44004.37004.42004.2951668,559
22 Apr 20224.46004.48004.41504.44004.3145573,460
21 Apr 20224.44004.48004.41004.48004.3534661,052
20 Apr 20224.45004.45004.36004.39004.2659941,024
19 Apr 20224.39004.42504.37004.42004.2951774,813
14 Apr 20224.37004.45004.37004.42004.2951808,803
13 Apr 20224.33004.40004.33004.35004.22711,004,285
12 Apr 20224.43004.43004.35004.38004.2562774,284
11 Apr 20224.31004.38004.31004.34004.2173428,127
08 Apr 20224.40004.41004.33004.34004.2173489,897
07 Apr 20224.40004.40004.34004.34004.2173799,864
06 Apr 20224.37004.43004.36004.38004.2562788,143
05 Apr 20224.39004.43004.38004.38004.2562531,106
04 Apr 20224.39004.43004.36004.43004.3048690,220
01 Apr 20224.36004.42004.36004.38004.2562677,986
31 Mar 20224.38004.45004.36004.39004.26591,191,649
30 Mar 20224.41004.44004.38004.38004.2562664,820
29 Mar 20224.44004.45504.39004.39004.2659680,611
28 Mar 20224.44004.44004.37004.37004.2465490,092
25 Mar 20224.42004.43504.31004.43004.30481,249,537
24 Mar 20224.40004.40004.34004.36004.2368722,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...