The GO2 People Limited (GO2.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0330+0.0010 (+3.12%)

As of 2:09PM AEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 12, 2021	0.0320	0.0330	0.0300	0.0330	0.0330	783,085
May 11, 2021	0.0330	0.0330	0.0320	0.0320	0.0320	324,956
May 10, 2021	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 07, 2021	0.0380	0.0380	0.0370	0.0370	0.0370	182,216
May 06, 2021	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 05, 2021	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 04, 2021	0.0370	0.0420	0.0370	0.0420	0.0420	160,000
May 03, 2021	0.0390	0.0390	0.0390	0.0390	0.0390	20,550
Apr. 30, 2021	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr. 29, 2021	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr. 28, 2021	0.0440	0.0440	0.0420	0.0420	0.0420	13,550
Apr. 27, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr. 26, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	2,200
Apr. 23, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr. 22, 2021	0.0400	0.0440	0.0400	0.0440	0.0440	25,000
Apr. 21, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Apr. 20, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr. 19, 2021	0.0430	0.0440	0.0410	0.0440	0.0440	365,000
Apr. 16, 2021	0.0410	0.0430	0.0400	0.0420	0.0420	312,412
Apr. 15, 2021	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr. 14, 2021	0.0420	0.0430	0.0410	0.0410	0.0410	331,929
Apr. 13, 2021	0.0420	0.0420	0.0410	0.0410	0.0410	322,287
Apr. 12, 2021	0.0440	0.0470	0.0440	0.0450	0.0450	161,699
Apr. 09, 2021	0.0450	0.0500	0.0450	0.0450	0.0450	304,337
Apr. 08, 2021	0.0450	0.0470	0.0410	0.0440	0.0440	4,110,144
Apr. 07, 2021	0.0470	0.0670	0.0430	0.0460	0.0460	24,993,290
Apr. 06, 2021	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr. 01, 2021	0.0370	0.0370	0.0370	0.0370	0.0370	-
Mar. 31, 2021	0.0380	0.0380	0.0340	0.0370	0.0370	227,000
Mar. 30, 2021	0.0400	0.0400	0.0380	0.0380	0.0380	34,094
Mar. 29, 2021	0.0390	0.0400	0.0390	0.0400	0.0400	55,000
Mar. 26, 2021	0.0400	0.0400	0.0390	0.0400	0.0400	325,033
Mar. 25, 2021	0.0390	0.0400	0.0390	0.0400	0.0400	224,325
Mar. 24, 2021	0.0350	0.0380	0.0350	0.0380	0.0380	45,300
Mar. 23, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar. 22, 2021	0.0330	0.0330	0.0330	0.0330	0.0330	158,822
Mar. 19, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar. 18, 2021	0.0310	0.0310	0.0310	0.0310	0.0310	154,170
Mar. 17, 2021	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar. 16, 2021	0.0260	0.0260	0.0260	0.0260	0.0260	13,157
Mar. 15, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Mar. 12, 2021	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar. 11, 2021	0.0360	0.0380	0.0350	0.0380	0.0380	49,553
Mar. 10, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar. 09, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	25,001
Mar. 08, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Mar. 05, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	500,000
Mar. 04, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar. 03, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	800,000
Mar. 02, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	718,000
Mar. 01, 2021	0.0350	0.0370	0.0350	0.0370	0.0370	990,773
Feb. 26, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	225,000
Feb. 25, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	18,000
Feb. 24, 2021	0.0370	0.0370	0.0320	0.0320	0.0320	351,125
Feb. 23, 2021	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
Feb. 22, 2021	0.0390	0.0390	0.0390	0.0390	0.0390	62,452
Feb. 19, 2021	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb. 18, 2021	0.0410	0.0410	0.0370	0.0370	0.0370	137,013
Feb. 17, 2021	0.0380	0.0400	0.0380	0.0400	0.0400	33,157
Feb. 16, 2021	0.0330	0.0330	0.0320	0.0320	0.0320	20,000
Feb. 15, 2021	0.0360	0.0360	0.0340	0.0340	0.0340	97,645
Feb. 12, 2021	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb. 11, 2021	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb. 10, 2021	0.0380	0.0380	0.0380	0.0380	0.0380	196,528
Feb. 09, 2021	0.0360	0.0380	0.0360	0.0380	0.0380	80,000
Feb. 08, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb. 05, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb. 04, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb. 03, 2021	0.0320	0.0320	0.0320	0.0320	0.0320	125,809
Feb. 02, 2021	0.0330	0.0340	0.0320	0.0320	0.0320	459,221
Feb. 01, 2021	0.0400	0.0400	0.0380	0.0380	0.0380	22,596
Jan. 29, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	1,007,868
Jan. 28, 2021	0.0380	0.0380	0.0380	0.0380	0.0380	181,051
Jan. 27, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 25, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 22, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 21, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 20, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 19, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 18, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jan. 15, 2021	0.0440	0.0440	0.0440	0.0440	0.0440	23,000
Jan. 14, 2021	0.0400	0.0440	0.0400	0.0440	0.0440	202,027
Jan. 13, 2021	0.0390	0.0410	0.0390	0.0410	0.0410	165,000
Jan. 12, 2021	0.0360	0.0400	0.0360	0.0380	0.0380	205,111
Jan. 11, 2021	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan. 08, 2021	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan. 07, 2021	0.0370	0.0370	0.0360	0.0360	0.0360	135,193
Jan. 06, 2021	0.0400	0.0400	0.0360	0.0360	0.0360	95,000
Jan. 05, 2021	0.0360	0.0410	0.0360	0.0410	0.0410	121,500
Jan. 04, 2021	0.0400	0.0450	0.0360	0.0360	0.0360	3,005,587
Dec. 31, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	5,300
Dec. 30, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Dec. 29, 2020	0.0320	0.0320	0.0320	0.0320	0.0320	60,000
Dec. 24, 2020	0.0310	0.0310	0.0310	0.0310	0.0310	35,911
Dec. 23, 2020	0.0325	0.0330	0.0320	0.0320	0.0320	111,000
Dec. 22, 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec. 21, 2020	0.0320	0.0320	0.0320	0.0320	0.0320	25,000
Dec. 18, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec. 17, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec. 16, 2020	0.0320	0.0340	0.0320	0.0340	0.0340	75,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

The GO2 People Limited (GO2.AX)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)