Growthpoint Properties Australia (GOZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 3.5000 | 3.5900 | 3.5000 | 3.5700 | 3.5700 | 556,351 |
| 23 June 2022 | 3.4900 | 3.5400 | 3.4500 | 3.4900 | 3.4900 | 701,644 |
| 22 June 2022 | 3.3600 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 757,071 |
| 21 June 2022 | 3.5700 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 1,127,122 |
| 20 June 2022 | 3.4100 | 3.5100 | 3.3700 | 3.4800 | 3.4800 | 1,025,891 |
| 17 June 2022 | 3.3800 | 3.5300 | 3.3100 | 3.3400 | 3.3400 | 1,377,629 |
| 16 June 2022 | 3.3700 | 3.4650 | 3.3550 | 3.4000 | 3.4000 | 931,841 |
| 15 June 2022 | 3.5200 | 3.5200 | 3.3700 | 3.3800 | 3.3800 | 1,224,512 |
| 14 June 2022 | 3.5000 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 1,851,446 |
| 10 June 2022 | 3.6700 | 3.7000 | 3.5600 | 3.5800 | 3.5800 | 587,471 |
| 09 June 2022 | 3.7700 | 3.7900 | 3.6850 | 3.7200 | 3.7200 | 765,437 |
| 08 June 2022 | 3.8300 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 854,617 |
| 07 June 2022 | 3.8400 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 837,889 |
| 06 June 2022 | 3.8500 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 463,006 |
| 03 June 2022 | 3.9000 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 539,401 |
| 02 June 2022 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 488,770 |
| 01 June 2022 | 3.9000 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 364,395 |
| 31 May 2022 | 3.9300 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 2,077,765 |
| 30 May 2022 | 3.9300 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 543,692 |
| 27 May 2022 | 3.8800 | 3.9100 | 3.8300 | 3.8600 | 3.8600 | 393,813 |
| 26 May 2022 | 3.8800 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 765,228 |
| 25 May 2022 | 3.8400 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 784,409 |
| 24 May 2022 | 3.8100 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 394,749 |
| 23 May 2022 | 3.8100 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 356,582 |
| 20 May 2022 | 3.7900 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 476,831 |
| 19 May 2022 | 3.8000 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 581,073 |
| 18 May 2022 | 3.8500 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 460,637 |
| 17 May 2022 | 3.9000 | 3.9800 | 3.8100 | 3.8200 | 3.8200 | 870,908 |
| 16 May 2022 | 3.8100 | 3.8500 | 3.7850 | 3.8100 | 3.8100 | 591,107 |
| 13 May 2022 | 3.7500 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 849,383 |
| 12 May 2022 | 3.7400 | 3.7600 | 3.6800 | 3.7300 | 3.7300 | 931,095 |
| 11 May 2022 | 3.7400 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 610,188 |
| 10 May 2022 | 3.8000 | 3.8300 | 3.7300 | 3.7600 | 3.7600 | 868,636 |
| 09 May 2022 | 3.8800 | 3.9300 | 3.7600 | 3.8000 | 3.8000 | 966,678 |
| 06 May 2022 | 4.0000 | 4.0600 | 3.9500 | 3.9800 | 3.9800 | 996,432 |
| 05 May 2022 | 4.0800 | 4.1300 | 4.0500 | 4.0900 | 4.0900 | 1,107,114 |
| 04 May 2022 | 4.1600 | 4.1600 | 4.0600 | 4.0900 | 4.0900 | 943,704 |
| 03 May 2022 | 4.2800 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 760,767 |
| 02 May 2022 | 4.3700 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 756,053 |
| 29 Apr 2022 | 4.4200 | 4.4300 | 4.3900 | 4.4200 | 4.4200 | 630,606 |
| 28 Apr 2022 | 4.3700 | 4.4300 | 4.3700 | 4.4000 | 4.4000 | 414,161 |
| 27 Apr 2022 | 4.3700 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 625,562 |
| 26 Apr 2022 | 4.3800 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 668,559 |
| 22 Apr 2022 | 4.4600 | 4.4800 | 4.4150 | 4.4400 | 4.4400 | 573,460 |
| 21 Apr 2022 | 4.4400 | 4.4800 | 4.4100 | 4.4800 | 4.4800 | 661,052 |
| 20 Apr 2022 | 4.4500 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 941,024 |
| 19 Apr 2022 | 4.3900 | 4.4250 | 4.3700 | 4.4200 | 4.4200 | 774,813 |
| 14 Apr 2022 | 4.3700 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 808,803 |
| 13 Apr 2022 | 4.3300 | 4.4000 | 4.3300 | 4.3500 | 4.3500 | 1,004,285 |
| 12 Apr 2022 | 4.4300 | 4.4300 | 4.3500 | 4.3800 | 4.3800 | 774,284 |
| 11 Apr 2022 | 4.3100 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 428,127 |
| 08 Apr 2022 | 4.4000 | 4.4100 | 4.3300 | 4.3400 | 4.3400 | 489,897 |
| 07 Apr 2022 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 799,864 |
| 06 Apr 2022 | 4.3700 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 788,143 |
| 05 Apr 2022 | 4.3900 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 531,106 |
| 04 Apr 2022 | 4.3900 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 690,220 |
| 01 Apr 2022 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 677,986 |
| 31 Mar 2022 | 4.3800 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 1,191,649 |
| 30 Mar 2022 | 4.4100 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 664,820 |
| 29 Mar 2022 | 4.4400 | 4.4550 | 4.3900 | 4.3900 | 4.3900 | 680,611 |
| 28 Mar 2022 | 4.4400 | 4.4400 | 4.3700 | 4.3700 | 4.3700 | 490,092 |
| 25 Mar 2022 | 4.4200 | 4.4350 | 4.3100 | 4.4300 | 4.4300 | 1,249,537 |
| 24 Mar 2022 | 4.4000 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 722,699 |
| 23 Mar 2022 | 4.3900 | 4.4400 | 4.3500 | 4.3700 | 4.3700 | 397,812 |
| 22 Mar 2022 | 4.3800 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 785,461 |
| 21 Mar 2022 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.3700 | 425,296 |
| 18 Mar 2022 | 4.3700 | 4.4300 | 4.3700 | 4.4300 | 4.4300 | 2,147,677 |
| 17 Mar 2022 | 4.4500 | 4.4500 | 4.3800 | 4.3900 | 4.3900 | 893,977 |
| 16 Mar 2022 | 4.2400 | 4.4000 | 4.2400 | 4.3700 | 4.3700 | 816,012 |
| 15 Mar 2022 | 4.2500 | 4.4000 | 4.2300 | 4.3900 | 4.3900 | 1,570,156 |
| 14 Mar 2022 | 4.2300 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 386,219 |
| 11 Mar 2022 | 4.1600 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 681,469 |
| 10 Mar 2022 | 4.1800 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 887,798 |
| 09 Mar 2022 | 4.1100 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 738,154 |
| 08 Mar 2022 | 4.1500 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 973,701 |
| 07 Mar 2022 | 4.1500 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 616,798 |
| 04 Mar 2022 | 4.1500 | 4.1800 | 4.1200 | 4.1700 | 4.1700 | 735,549 |
| 03 Mar 2022 | 4.2700 | 4.2700 | 4.1700 | 4.1700 | 4.1700 | 625,506 |
| 02 Mar 2022 | 4.1200 | 4.1850 | 4.1100 | 4.1500 | 4.1500 | 948,044 |
| 01 Mar 2022 | 4.2200 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 1,022,420 |
| 28 Feb 2022 | 4.1100 | 4.2050 | 4.0900 | 4.1900 | 4.1900 | 841,862 |
| 25 Feb 2022 | 4.1500 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 883,827 |
| 24 Feb 2022 | 4.1000 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 1,183,693 |
| 23 Feb 2022 | 4.1000 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 894,456 |
| 22 Feb 2022 | 4.1300 | 4.2200 | 4.1000 | 4.1200 | 4.1200 | 848,626 |
| 21 Feb 2022 | 4.1200 | 4.2300 | 4.1200 | 4.2300 | 4.2300 | 684,056 |
| 18 Feb 2022 | 4.1400 | 4.2000 | 4.1150 | 4.1600 | 4.1600 | 882,804 |
| 17 Feb 2022 | 4.0500 | 4.1550 | 4.0500 | 4.1400 | 4.1400 | 679,069 |
| 16 Feb 2022 | 4.1600 | 4.1700 | 4.0250 | 4.0600 | 4.0600 | 426,920 |
| 15 Feb 2022 | 3.9000 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 624,612 |
| 14 Feb 2022 | 3.9800 | 4.0700 | 3.9300 | 4.0400 | 4.0400 | 665,443 |
| 11 Feb 2022 | 3.9400 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 594,530 |
| 10 Feb 2022 | 4.0000 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 828,766 |
| 09 Feb 2022 | 3.9500 | 4.1600 | 3.9500 | 4.0500 | 4.0500 | 1,441,101 |
| 08 Feb 2022 | 3.9500 | 4.0550 | 3.9500 | 4.0200 | 4.0200 | 457,716 |
| 07 Feb 2022 | 3.9300 | 4.0600 | 3.9300 | 4.0300 | 4.0300 | 1,074,973 |
| 04 Feb 2022 | 3.9600 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 1,010,120 |
| 03 Feb 2022 | 3.9700 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 505,767 |
| 02 Feb 2022 | 3.9600 | 4.0200 | 3.9500 | 3.9700 | 3.9700 | 625,171 |
| 01 Feb 2022 | 3.9000 | 3.9950 | 3.8500 | 3.9600 | 3.9600 | 997,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
