Australia markets open in 7 hours 16 minutes

Growthpoint Properties Australia (GOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.5700+0.0800 (+2.29%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20223.50003.59003.50003.57003.5700556,351
23 June 20223.49003.54003.45003.49003.4900701,644
22 June 20223.36003.42003.35003.39003.3900757,071
21 June 20223.57003.57003.42003.43003.43001,127,122
20 June 20223.41003.51003.37003.48003.48001,025,891
17 June 20223.38003.53003.31003.34003.34001,377,629
16 June 20223.37003.46503.35503.40003.4000931,841
15 June 20223.52003.52003.37003.38003.38001,224,512
14 June 20223.50003.51003.40003.48003.48001,851,446
10 June 20223.67003.70003.56003.58003.5800587,471
09 June 20223.77003.79003.68503.72003.7200765,437
08 June 20223.83003.84003.78003.79003.7900854,617
07 June 20223.84003.86003.76003.76003.7600837,889
06 June 20223.85003.90003.85003.87003.8700463,006
03 June 20223.90003.92003.86003.89003.8900539,401
02 June 20223.90003.92003.87003.91003.9100488,770
01 June 20223.90003.93003.89003.89003.8900364,395
31 May 20223.93003.94003.89003.93003.93002,077,765
30 May 20223.93003.93003.85003.93003.9300543,692
27 May 20223.88003.91003.83003.86003.8600393,813
26 May 20223.88003.90003.86003.87003.8700765,228
25 May 20223.84003.87003.80003.85003.8500784,409
24 May 20223.81003.86003.81003.84003.8400394,749
23 May 20223.81003.86003.79003.82003.8200356,582
20 May 20223.79003.84003.78003.80003.8000476,831
19 May 20223.80003.87003.78003.85003.8500581,073
18 May 20223.85003.95003.82003.86003.8600460,637
17 May 20223.90003.98003.81003.82003.8200870,908
16 May 20223.81003.85003.78503.81003.8100591,107
13 May 20223.75003.81003.72003.81003.8100849,383
12 May 20223.74003.76003.68003.73003.7300931,095
11 May 20223.74003.77003.70003.77003.7700610,188
10 May 20223.80003.83003.73003.76003.7600868,636
09 May 20223.88003.93003.76003.80003.8000966,678
06 May 20224.00004.06003.95003.98003.9800996,432
05 May 20224.08004.13004.05004.09004.09001,107,114
04 May 20224.16004.16004.06004.09004.0900943,704
03 May 20224.28004.30004.16004.16004.1600760,767
02 May 20224.37004.38004.31004.32004.3200756,053
29 Apr 20224.42004.43004.39004.42004.4200630,606
28 Apr 20224.37004.43004.37004.40004.4000414,161
27 Apr 20224.37004.43004.37004.41004.4100625,562
26 Apr 20224.38004.44004.37004.42004.4200668,559
22 Apr 20224.46004.48004.41504.44004.4400573,460
21 Apr 20224.44004.48004.41004.48004.4800661,052
20 Apr 20224.45004.45004.36004.39004.3900941,024
19 Apr 20224.39004.42504.37004.42004.4200774,813
14 Apr 20224.37004.45004.37004.42004.4200808,803
13 Apr 20224.33004.40004.33004.35004.35001,004,285
12 Apr 20224.43004.43004.35004.38004.3800774,284
11 Apr 20224.31004.38004.31004.34004.3400428,127
08 Apr 20224.40004.41004.33004.34004.3400489,897
07 Apr 20224.40004.40004.34004.34004.3400799,864
06 Apr 20224.37004.43004.36004.38004.3800788,143
05 Apr 20224.39004.43004.38004.38004.3800531,106
04 Apr 20224.39004.43004.36004.43004.4300690,220
01 Apr 20224.36004.42004.36004.38004.3800677,986
31 Mar 20224.38004.45004.36004.39004.39001,191,649
30 Mar 20224.41004.44004.38004.38004.3800664,820
29 Mar 20224.44004.45504.39004.39004.3900680,611
28 Mar 20224.44004.44004.37004.37004.3700490,092
25 Mar 20224.42004.43504.31004.43004.43001,249,537
24 Mar 20224.40004.40004.34004.36004.3600722,699
23 Mar 20224.39004.44004.35004.37004.3700397,812
22 Mar 20224.38004.42004.35004.40004.4000785,461
21 Mar 20224.45004.45004.36004.37004.3700425,296
18 Mar 20224.37004.43004.37004.43004.43002,147,677
17 Mar 20224.45004.45004.38004.39004.3900893,977
16 Mar 20224.24004.40004.24004.37004.3700816,012
15 Mar 20224.25004.40004.23004.39004.39001,570,156
14 Mar 20224.23004.29004.20004.26004.2600386,219
11 Mar 20224.16004.25004.16004.21004.2100681,469
10 Mar 20224.18004.30004.16004.26004.2600887,798
09 Mar 20224.11004.18004.10004.15004.1500738,154
08 Mar 20224.15004.15004.08004.10004.1000973,701
07 Mar 20224.15004.17004.09004.11004.1100616,798
04 Mar 20224.15004.18004.12004.17004.1700735,549
03 Mar 20224.27004.27004.17004.17004.1700625,506
02 Mar 20224.12004.18504.11004.15004.1500948,044
01 Mar 20224.22004.25004.16004.21004.21001,022,420
28 Feb 20224.11004.20504.09004.19004.1900841,862
25 Feb 20224.15004.16004.10004.10004.1000883,827
24 Feb 20224.10004.14004.09004.10004.10001,183,693
23 Feb 20224.10004.18004.10004.12004.1200894,456
22 Feb 20224.13004.22004.10004.12004.1200848,626
21 Feb 20224.12004.23004.12004.23004.2300684,056
18 Feb 20224.14004.20004.11504.16004.1600882,804
17 Feb 20224.05004.15504.05004.14004.1400679,069
16 Feb 20224.16004.17004.02504.06004.0600426,920
15 Feb 20223.90004.05003.90004.03004.0300624,612
14 Feb 20223.98004.07003.93004.04004.0400665,443
11 Feb 20223.94004.06003.92004.00004.0000594,530
10 Feb 20224.00004.11004.00004.10004.1000828,766
09 Feb 20223.95004.16003.95004.05004.05001,441,101
08 Feb 20223.95004.05503.95004.02004.0200457,716
07 Feb 20223.93004.06003.93004.03004.03001,074,973
04 Feb 20223.96004.04003.96004.03004.03001,010,120
03 Feb 20223.97004.03003.96004.00004.0000505,767
02 Feb 20223.96004.02003.95003.97003.9700625,171
01 Feb 20223.90003.99503.85003.96003.9600997,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...