Growthpoint Properties Australia (GOZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 4.2700 | 4.2700 | 4.1600 | 4.1900 | 4.1900 | 436,103 |
| 17 Jan 2022 | 4.1500 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 513,294 |
| 14 Jan 2022 | 4.1500 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 549,896 |
| 13 Jan 2022 | 4.1300 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 307,813 |
| 12 Jan 2022 | 4.2200 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 476,141 |
| 11 Jan 2022 | 4.2400 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 684,921 |
| 10 Jan 2022 | 4.2700 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 840,192 |
| 07 Jan 2022 | 4.3400 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 746,735 |
| 06 Jan 2022 | 4.3000 | 4.3950 | 4.2800 | 4.3000 | 4.3000 | 559,569 |
| 05 Jan 2022 | 4.4800 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 520,749 |
| 04 Jan 2022 | 4.3800 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 544,294 |
| 31 Dec 2021 | 4.3400 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 620,798 |
| 30 Dec 2021 | 4.3900 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 710,125 |
| 30 Dec 2021 | 0.104 Dividend | |||||
| 29 Dec 2021 | 4.4000 | 4.4750 | 4.3800 | 4.4700 | 4.3660 | 445,839 |
| 24 Dec 2021 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.2586 | 145,920 |
| 23 Dec 2021 | 4.3500 | 4.3700 | 4.3000 | 4.3700 | 4.2683 | 430,115 |
| 22 Dec 2021 | 4.3100 | 4.3400 | 4.2800 | 4.3100 | 4.2097 | 728,243 |
| 21 Dec 2021 | 4.3800 | 4.4000 | 4.3400 | 4.3500 | 4.2488 | 604,682 |
| 20 Dec 2021 | 4.4000 | 4.4000 | 4.3000 | 4.3700 | 4.2683 | 849,687 |
| 17 Dec 2021 | 4.3200 | 4.4000 | 4.2700 | 4.3500 | 4.2488 | 1,223,965 |
| 16 Dec 2021 | 4.3400 | 4.3600 | 4.3100 | 4.3300 | 4.2293 | 1,703,277 |
| 15 Dec 2021 | 4.2400 | 4.3100 | 4.2400 | 4.2800 | 4.1804 | 988,566 |
| 14 Dec 2021 | 4.2000 | 4.3100 | 4.1800 | 4.2700 | 4.1707 | 1,773,733 |
| 13 Dec 2021 | 4.1300 | 4.1900 | 4.1000 | 4.1800 | 4.0827 | 545,684 |
| 10 Dec 2021 | 4.1400 | 4.1500 | 4.1000 | 4.1400 | 4.0437 | 338,051 |
| 09 Dec 2021 | 4.1000 | 4.1600 | 4.1000 | 4.1400 | 4.0437 | 525,132 |
| 08 Dec 2021 | 4.1500 | 4.1700 | 4.1000 | 4.1500 | 4.0534 | 819,408 |
| 07 Dec 2021 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | 4.0437 | 552,278 |
| 06 Dec 2021 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 3.9851 | 786,609 |
| 03 Dec 2021 | 4.0900 | 4.1000 | 4.0250 | 4.0400 | 3.9460 | 923,515 |
| 02 Dec 2021 | 4.0000 | 4.1100 | 4.0000 | 4.0500 | 3.9558 | 734,710 |
| 01 Dec 2021 | 4.0700 | 4.1400 | 4.0650 | 4.1000 | 4.0046 | 420,776 |
| 30 Nov 2021 | 4.1000 | 4.1900 | 4.0800 | 4.1500 | 4.0534 | 641,344 |
| 29 Nov 2021 | 4.0900 | 4.1200 | 4.0750 | 4.0800 | 3.9851 | 520,801 |
| 26 Nov 2021 | 4.0800 | 4.2200 | 4.0800 | 4.1300 | 4.0339 | 488,311 |
| 25 Nov 2021 | 4.1700 | 4.2600 | 4.1700 | 4.2200 | 4.1218 | 566,209 |
| 24 Nov 2021 | 4.0900 | 4.2000 | 4.0900 | 4.1900 | 4.0925 | 354,595 |
| 23 Nov 2021 | 4.1000 | 4.2000 | 4.1000 | 4.1900 | 4.0925 | 471,717 |
| 22 Nov 2021 | 4.1000 | 4.1300 | 4.0700 | 4.1300 | 4.0339 | 287,763 |
| 19 Nov 2021 | 4.1000 | 4.1300 | 4.0900 | 4.1100 | 4.0144 | 159,854 |
| 18 Nov 2021 | 4.0900 | 4.1300 | 4.0900 | 4.1000 | 4.0046 | 511,978 |
| 17 Nov 2021 | 4.0800 | 4.1300 | 4.0700 | 4.0900 | 3.9948 | 355,823 |
| 16 Nov 2021 | 4.1000 | 4.1300 | 4.0800 | 4.0800 | 3.9851 | 378,961 |
| 15 Nov 2021 | 4.1000 | 4.1300 | 4.0850 | 4.1000 | 4.0046 | 445,754 |
| 12 Nov 2021 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.0144 | 359,606 |
| 11 Nov 2021 | 4.2300 | 4.2300 | 4.0800 | 4.0900 | 3.9948 | 785,639 |
| 10 Nov 2021 | 4.2500 | 4.2500 | 4.1800 | 4.1900 | 4.0925 | 206,023 |
| 09 Nov 2021 | 4.1900 | 4.2300 | 4.1800 | 4.2200 | 4.1218 | 639,147 |
| 08 Nov 2021 | 4.2600 | 4.2600 | 4.1850 | 4.2200 | 4.1218 | 705,223 |
| 05 Nov 2021 | 4.2000 | 4.2100 | 4.1700 | 4.1900 | 4.0925 | 683,916 |
| 04 Nov 2021 | 4.2100 | 4.2200 | 4.1600 | 4.1700 | 4.0730 | 1,230,812 |
| 03 Nov 2021 | 4.2400 | 4.2500 | 4.1700 | 4.2100 | 4.1120 | 717,630 |
| 02 Nov 2021 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.0534 | 375,005 |
| 01 Nov 2021 | 4.3000 | 4.3000 | 4.1500 | 4.1700 | 4.0730 | 1,013,345 |
| 29 Oct 2021 | 4.3300 | 4.3900 | 4.1300 | 4.1500 | 4.0534 | 1,303,864 |
| 28 Oct 2021 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.1511 | 1,148,294 |
| 27 Oct 2021 | 4.2500 | 4.3100 | 4.1900 | 4.1900 | 4.0925 | 788,175 |
| 26 Oct 2021 | 4.2800 | 4.3100 | 4.2100 | 4.2200 | 4.1218 | 569,468 |
| 25 Oct 2021 | 4.2200 | 4.2550 | 4.2050 | 4.2300 | 4.1316 | 446,439 |
| 22 Oct 2021 | 4.2300 | 4.2600 | 4.2000 | 4.2400 | 4.1414 | 796,331 |
| 21 Oct 2021 | 4.1900 | 4.2100 | 4.1500 | 4.1900 | 4.0925 | 269,221 |
| 20 Oct 2021 | 4.1600 | 4.2400 | 4.1600 | 4.1700 | 4.0730 | 723,024 |
| 19 Oct 2021 | 4.2100 | 4.2300 | 4.1600 | 4.2000 | 4.1023 | 1,137,865 |
| 18 Oct 2021 | 4.2100 | 4.2300 | 4.1300 | 4.1600 | 4.0632 | 685,957 |
| 15 Oct 2021 | 4.1900 | 4.2400 | 4.1650 | 4.2200 | 4.1218 | 827,260 |
| 14 Oct 2021 | 4.1800 | 4.2500 | 4.1800 | 4.1900 | 4.0925 | 993,298 |
| 13 Oct 2021 | 4.1000 | 4.1600 | 4.1000 | 4.1500 | 4.0534 | 405,067 |
| 12 Oct 2021 | 4.0800 | 4.1600 | 4.0800 | 4.1300 | 4.0339 | 752,834 |
| 11 Oct 2021 | 4.0400 | 4.1500 | 4.0300 | 4.1000 | 4.0046 | 623,115 |
| 08 Oct 2021 | 4.1700 | 4.1950 | 4.1300 | 4.1600 | 4.0632 | 975,033 |
| 07 Oct 2021 | 4.2000 | 4.2150 | 4.1000 | 4.1700 | 4.0730 | 1,523,830 |
| 06 Oct 2021 | 4.1200 | 4.1700 | 4.0900 | 4.1000 | 4.0046 | 948,356 |
| 05 Oct 2021 | 4.0400 | 4.1600 | 4.0400 | 4.1000 | 4.0046 | 1,891,673 |
| 04 Oct 2021 | 4.2100 | 4.2300 | 4.0700 | 4.1000 | 4.0046 | 612,261 |
| 01 Oct 2021 | 4.0400 | 4.0900 | 4.0300 | 4.0600 | 3.9655 | 1,039,885 |
| 30 Sept 2021 | 4.2400 | 4.2800 | 4.1300 | 4.1300 | 4.0339 | 1,707,950 |
| 29 Sept 2021 | 4.1500 | 4.1550 | 4.0900 | 4.1400 | 4.0437 | 1,491,354 |
| 28 Sept 2021 | 4.1600 | 4.1850 | 4.1000 | 4.1500 | 4.0534 | 1,450,078 |
| 27 Sept 2021 | 4.3100 | 4.3100 | 4.1900 | 4.2300 | 4.1316 | 1,443,706 |
| 24 Sept 2021 | 4.2400 | 4.3000 | 4.2000 | 4.2100 | 4.1120 | 1,246,517 |
| 23 Sept 2021 | 4.4100 | 4.4500 | 4.3300 | 4.3700 | 4.2683 | 1,715,662 |
| 22 Sept 2021 | 4.1700 | 4.3500 | 4.1700 | 4.3100 | 4.2097 | 1,619,333 |
| 21 Sept 2021 | 4.2000 | 4.2800 | 4.1900 | 4.2700 | 4.1707 | 2,787,703 |
| 20 Sept 2021 | 4.2700 | 4.3400 | 4.2400 | 4.2500 | 4.1511 | 1,310,296 |
| 17 Sept 2021 | 4.2700 | 4.4250 | 4.2700 | 4.2800 | 4.1804 | 12,416,845 |
| 16 Sept 2021 | 4.4000 | 4.4200 | 4.3400 | 4.3500 | 4.2488 | 1,782,951 |
| 15 Sept 2021 | 4.4300 | 4.4300 | 4.3100 | 4.3800 | 4.2781 | 1,994,677 |
| 14 Sept 2021 | 4.2800 | 4.3400 | 4.2600 | 4.3200 | 4.2195 | 1,245,477 |
| 13 Sept 2021 | 4.2100 | 4.2800 | 4.1700 | 4.2600 | 4.1609 | 1,195,788 |
| 10 Sept 2021 | 4.2400 | 4.2800 | 4.1900 | 4.2600 | 4.1609 | 1,030,909 |
| 09 Sept 2021 | 4.3200 | 4.3400 | 4.2500 | 4.2600 | 4.1609 | 1,647,155 |
| 08 Sept 2021 | 4.2400 | 4.3500 | 4.2400 | 4.3400 | 4.2390 | 1,348,339 |
| 07 Sept 2021 | 4.4000 | 4.4200 | 4.3100 | 4.3500 | 4.2488 | 1,142,934 |
| 06 Sept 2021 | 4.3900 | 4.4200 | 4.3400 | 4.3600 | 4.2586 | 1,187,888 |
| 03 Sept 2021 | 4.3200 | 4.4500 | 4.2700 | 4.4300 | 4.3269 | 2,169,387 |
| 02 Sept 2021 | 4.2900 | 4.3400 | 4.2200 | 4.3000 | 4.2000 | 2,501,574 |
| 01 Sept 2021 | 4.1900 | 4.2500 | 4.1500 | 4.2500 | 4.1511 | 572,259 |
| 31 Aug 2021 | 4.2500 | 4.2800 | 4.2000 | 4.2600 | 4.1609 | 795,762 |
| 30 Aug 2021 | 4.1100 | 4.2700 | 4.1100 | 4.2600 | 4.1609 | 704,776 |
| *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.
