Australia markets open in 7 hours 22 minutes

Growthpoint Properties Australia (GOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.1900+0.0700 (+1.70%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.27004.27004.16004.19004.1900436,103
17 Jan 20224.15004.15004.07004.12004.1200513,294
14 Jan 20224.15004.17004.11004.14004.1400549,896
13 Jan 20224.13004.18004.13004.15004.1500307,813
12 Jan 20224.22004.23004.15004.16004.1600476,141
11 Jan 20224.24004.29004.20004.20004.2000684,921
10 Jan 20224.27004.30004.20004.24004.2400840,192
07 Jan 20224.34004.34004.25004.27004.2700746,735
06 Jan 20224.30004.39504.28004.30004.3000559,569
05 Jan 20224.48004.48004.40004.44004.4400520,749
04 Jan 20224.38004.43004.33004.43004.4300544,294
31 Dec 20214.34004.42004.34004.36004.3600620,798
30 Dec 20214.39004.41004.31004.39004.3900710,125
30 Dec 20210.104 Dividend
29 Dec 20214.40004.47504.38004.47004.3660445,839
24 Dec 20214.40004.40004.36004.36004.2586145,920
23 Dec 20214.35004.37004.30004.37004.2683430,115
22 Dec 20214.31004.34004.28004.31004.2097728,243
21 Dec 20214.38004.40004.34004.35004.2488604,682
20 Dec 20214.40004.40004.30004.37004.2683849,687
17 Dec 20214.32004.40004.27004.35004.24881,223,965
16 Dec 20214.34004.36004.31004.33004.22931,703,277
15 Dec 20214.24004.31004.24004.28004.1804988,566
14 Dec 20214.20004.31004.18004.27004.17071,773,733
13 Dec 20214.13004.19004.10004.18004.0827545,684
10 Dec 20214.14004.15004.10004.14004.0437338,051
09 Dec 20214.10004.16004.10004.14004.0437525,132
08 Dec 20214.15004.17004.10004.15004.0534819,408
07 Dec 20214.19004.19004.11004.14004.0437552,278
06 Dec 20214.04004.10004.04004.08003.9851786,609
03 Dec 20214.09004.10004.02504.04003.9460923,515
02 Dec 20214.00004.11004.00004.05003.9558734,710
01 Dec 20214.07004.14004.06504.10004.0046420,776
30 Nov 20214.10004.19004.08004.15004.0534641,344
29 Nov 20214.09004.12004.07504.08003.9851520,801
26 Nov 20214.08004.22004.08004.13004.0339488,311
25 Nov 20214.17004.26004.17004.22004.1218566,209
24 Nov 20214.09004.20004.09004.19004.0925354,595
23 Nov 20214.10004.20004.10004.19004.0925471,717
22 Nov 20214.10004.13004.07004.13004.0339287,763
19 Nov 20214.10004.13004.09004.11004.0144159,854
18 Nov 20214.09004.13004.09004.10004.0046511,978
17 Nov 20214.08004.13004.07004.09003.9948355,823
16 Nov 20214.10004.13004.08004.08003.9851378,961
15 Nov 20214.10004.13004.08504.10004.0046445,754
12 Nov 20214.21004.21004.09004.11004.0144359,606
11 Nov 20214.23004.23004.08004.09003.9948785,639
10 Nov 20214.25004.25004.18004.19004.0925206,023
09 Nov 20214.19004.23004.18004.22004.1218639,147
08 Nov 20214.26004.26004.18504.22004.1218705,223
05 Nov 20214.20004.21004.17004.19004.0925683,916
04 Nov 20214.21004.22004.16004.17004.07301,230,812
03 Nov 20214.24004.25004.17004.21004.1120717,630
02 Nov 20214.24004.24004.11004.15004.0534375,005
01 Nov 20214.30004.30004.15004.17004.07301,013,345
29 Oct 20214.33004.39004.13004.15004.05341,303,864
28 Oct 20214.15004.25004.15004.25004.15111,148,294
27 Oct 20214.25004.31004.19004.19004.0925788,175
26 Oct 20214.28004.31004.21004.22004.1218569,468
25 Oct 20214.22004.25504.20504.23004.1316446,439
22 Oct 20214.23004.26004.20004.24004.1414796,331
21 Oct 20214.19004.21004.15004.19004.0925269,221
20 Oct 20214.16004.24004.16004.17004.0730723,024
19 Oct 20214.21004.23004.16004.20004.10231,137,865
18 Oct 20214.21004.23004.13004.16004.0632685,957
15 Oct 20214.19004.24004.16504.22004.1218827,260
14 Oct 20214.18004.25004.18004.19004.0925993,298
13 Oct 20214.10004.16004.10004.15004.0534405,067
12 Oct 20214.08004.16004.08004.13004.0339752,834
11 Oct 20214.04004.15004.03004.10004.0046623,115
08 Oct 20214.17004.19504.13004.16004.0632975,033
07 Oct 20214.20004.21504.10004.17004.07301,523,830
06 Oct 20214.12004.17004.09004.10004.0046948,356
05 Oct 20214.04004.16004.04004.10004.00461,891,673
04 Oct 20214.21004.23004.07004.10004.0046612,261
01 Oct 20214.04004.09004.03004.06003.96551,039,885
30 Sept 20214.24004.28004.13004.13004.03391,707,950
29 Sept 20214.15004.15504.09004.14004.04371,491,354
28 Sept 20214.16004.18504.10004.15004.05341,450,078
27 Sept 20214.31004.31004.19004.23004.13161,443,706
24 Sept 20214.24004.30004.20004.21004.11201,246,517
23 Sept 20214.41004.45004.33004.37004.26831,715,662
22 Sept 20214.17004.35004.17004.31004.20971,619,333
21 Sept 20214.20004.28004.19004.27004.17072,787,703
20 Sept 20214.27004.34004.24004.25004.15111,310,296
17 Sept 20214.27004.42504.27004.28004.180412,416,845
16 Sept 20214.40004.42004.34004.35004.24881,782,951
15 Sept 20214.43004.43004.31004.38004.27811,994,677
14 Sept 20214.28004.34004.26004.32004.21951,245,477
13 Sept 20214.21004.28004.17004.26004.16091,195,788
10 Sept 20214.24004.28004.19004.26004.16091,030,909
09 Sept 20214.32004.34004.25004.26004.16091,647,155
08 Sept 20214.24004.35004.24004.34004.23901,348,339
07 Sept 20214.40004.42004.31004.35004.24881,142,934
06 Sept 20214.39004.42004.34004.36004.25861,187,888
03 Sept 20214.32004.45004.27004.43004.32692,169,387
02 Sept 20214.29004.34004.22004.30004.20002,501,574
01 Sept 20214.19004.25004.15004.25004.1511572,259
31 Aug 20214.25004.28004.20004.26004.1609795,762
30 Aug 20214.11004.27004.11004.26004.1609704,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...