Australia markets closed

Growthpoint Properties Australia (GOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4100-0.0300 (-1.23%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.44002.47002.39002.41002.4100391,493
23 Apr 20242.39002.46002.38002.44002.4400444,828
22 Apr 20242.36002.40502.36002.39002.3900421,098
19 Apr 20242.36002.37002.32502.33002.3300796,585
18 Apr 20242.37002.41002.36002.39002.39001,136,996
17 Apr 20242.34002.36002.32002.35002.3500238,066
16 Apr 20242.36002.37002.31002.33002.3300530,620
15 Apr 20242.37002.38002.35002.37002.3700299,513
12 Apr 20242.39002.40002.35002.36002.3600263,005
11 Apr 20242.42002.44002.39002.41002.4100559,469
10 Apr 20242.46002.47002.42002.46002.4600331,474
09 Apr 20242.50002.52002.45002.45002.4500523,330
08 Apr 20242.48002.57002.48002.53002.53001,448,010
05 Apr 20242.45002.52002.42502.50002.5000487,999
04 Apr 20242.43002.47002.43002.46002.4600241,808
03 Apr 20242.51002.52002.41502.42002.4200624,670
02 Apr 20242.53002.58002.52002.52002.5200585,020
28 Mar 20242.47002.55002.45502.54002.5400774,648
27 Mar 20242.47002.48002.45002.46002.4600407,829
26 Mar 20242.50002.50002.46002.46002.4600323,929
25 Mar 20242.46002.49002.44002.46002.4600366,824
22 Mar 20242.46002.49002.45002.46002.4600452,931
21 Mar 20242.48002.50002.43502.48002.4800261,817
20 Mar 20242.47002.47502.44002.46002.4600383,873
19 Mar 20242.43002.47002.40002.45002.4500584,322
18 Mar 20242.48002.49002.40502.42002.4200697,683
15 Mar 20242.36002.45002.35002.45002.45001,106,173
14 Mar 20242.38002.40002.35002.38002.3800306,679
13 Mar 20242.40002.41002.37002.38002.3800311,946
12 Mar 20242.41002.45002.39002.39002.3900570,575
11 Mar 20242.39002.43502.36002.41002.4100510,012
08 Mar 20242.35002.40002.35002.39002.3900562,188
07 Mar 20242.28002.35002.28002.34002.3400618,266
06 Mar 20242.26002.29002.25002.28002.2800390,001
05 Mar 20242.28002.29002.22002.24002.2400910,125
04 Mar 20242.26002.31002.26002.28002.2800486,394
01 Mar 20242.24002.25002.22002.25002.2500401,989
29 Feb 20242.22002.24002.18002.22002.2200665,195
28 Feb 20242.20002.22002.14002.21002.21001,418,897
27 Feb 20242.25002.25002.18002.19002.1900938,302
26 Feb 20242.28002.30002.22002.23002.23001,720,361
23 Feb 20242.30002.32002.27002.28002.2800324,852
22 Feb 20242.27002.30002.26502.28002.2800431,996
21 Feb 20242.30002.31002.26002.27002.2700467,955
20 Feb 20242.30002.32002.28502.31002.3100409,515
19 Feb 20242.35002.35002.29002.31002.3100365,304
16 Feb 20242.31002.37002.31002.35002.3500700,526
15 Feb 20242.26002.31002.26002.31002.3100379,109
14 Feb 20242.29002.30002.25002.26002.26001,025,840
13 Feb 20242.33002.35002.31002.32002.3200478,709
12 Feb 20242.36002.38002.33002.33002.3300458,585
09 Feb 20242.35002.37002.32002.36002.3600613,612
08 Feb 20242.33002.36002.32002.34002.3400475,676
07 Feb 20242.33002.36002.32002.33002.3300565,011
06 Feb 20242.33002.33502.30002.32002.3200422,070
05 Feb 20242.38002.39002.32002.35002.3500400,024
02 Feb 20242.46002.46002.39002.41002.4100474,860
01 Feb 20242.39002.41002.38002.39002.3900647,659
31 Jan 20242.34002.41002.32002.41002.4100435,140
30 Jan 20242.33002.37002.33002.34002.3400392,672
29 Jan 20242.30002.35002.30002.33002.3300331,463
25 Jan 20242.33002.33002.27502.29002.2900213,953
24 Jan 20242.26002.33002.25002.32002.3200460,226
23 Jan 20242.29002.30002.25002.26002.2600520,941
22 Jan 20242.26002.28502.25002.26002.2600491,669
19 Jan 20242.28002.32002.25002.26002.2600746,146
18 Jan 20242.31002.32002.27002.28002.2800806,372
17 Jan 20242.35002.37002.33502.35002.3500818,104
16 Jan 20242.38002.38002.33502.35002.3500257,342
15 Jan 20242.42002.42002.38002.38502.385032,574
12 Jan 20242.41002.43002.38002.43002.4300298,253
11 Jan 20242.38002.43002.37002.41002.4100813,373
10 Jan 20242.35002.38002.33002.38002.3800632,611
09 Jan 20242.38002.40002.34002.35002.3500617,130
08 Jan 20242.38002.38002.32002.34002.3400443,793
05 Jan 20242.38002.39002.34002.37002.3700892,624
04 Jan 20242.33002.38002.30002.38002.3800906,412
03 Jan 20242.34002.37002.30002.33002.3300915,007
02 Jan 20242.34002.35002.30502.33002.3300849,399
29 Dec 20232.37002.37002.32002.33002.3300464,462
28 Dec 20232.44002.44002.34002.36002.3600770,871
28 Dec 20230.0965 Dividend
27 Dec 20232.46002.50002.44002.46002.36351,122,860
22 Dec 20232.41002.45002.39002.44002.34431,509,698
21 Dec 20232.46002.48502.40002.40002.30591,690,595
20 Dec 20232.52002.53002.46002.49002.39231,021,296
19 Dec 20232.46002.48502.44502.45002.35391,076,306
18 Dec 20232.51002.54002.46002.46002.36351,446,773
15 Dec 20232.63002.63002.49002.49002.392317,036,297
14 Dec 20232.56002.61002.54002.59002.48841,114,483
13 Dec 20232.46002.50002.44502.48002.3827949,920
12 Dec 20232.48002.51002.44002.45002.35391,128,279
11 Dec 20232.54002.54002.47502.48002.38271,070,634
08 Dec 20232.46002.52002.45002.52002.4211787,418
07 Dec 20232.43002.49002.42002.47002.37311,383,059
06 Dec 20232.35002.43002.33002.43002.33471,213,217
05 Dec 20232.34002.36002.31002.32002.22901,133,171
04 Dec 20232.36002.42502.35002.35002.25781,251,845
01 Dec 20232.32002.33002.29002.33002.2386454,517
30 Nov 20232.34002.35002.27002.32002.22901,659,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...