The GO2 People Limited (GO2.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.03500.0000 (0.00%)

At close: 10:42AM AEDT

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec. 15, 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec. 14, 2020	0.0335	0.0340	0.0320	0.0320	0.0320	180,303
Dec. 11, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec. 10, 2020	0.0310	0.0330	0.0300	0.0300	0.0300	343,655
Dec. 09, 2020	0.0340	0.0340	0.0330	0.0330	0.0330	681,327
Dec. 08, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	63,986
Dec. 07, 2020	0.0365	0.0365	0.0365	0.0365	0.0365	5,000
Dec. 04, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Dec. 03, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
Dec. 02, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	144,300
Dec. 01, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	60,000
Nov. 30, 2020	0.0380	0.0380	0.0380	0.0380	0.0380	-
Nov. 27, 2020	0.0380	0.0380	0.0380	0.0380	0.0380	-
Nov. 26, 2020	0.0370	0.0380	0.0370	0.0380	0.0380	203,589
Nov. 25, 2020	0.0360	0.0380	0.0330	0.0380	0.0380	896,666
Nov. 24, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 23, 2020	0.0320	0.0350	0.0320	0.0350	0.0350	669,968
Nov. 20, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	60,000
Nov. 19, 2020	0.0340	0.0340	0.0340	0.0340	0.0340	52,755
Nov. 18, 2020	0.0340	0.0350	0.0330	0.0330	0.0330	558,460
Nov. 17, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 16, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 13, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 12, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 11, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 10, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 09, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	563,477
Nov. 06, 2020	0.0360	0.0360	0.0350	0.0350	0.0350	31,378
Nov. 05, 2020	0.0370	0.0370	0.0350	0.0350	0.0350	723,459
Nov. 04, 2020	0.0370	0.0370	0.0370	0.0370	0.0370	25,537
Nov. 03, 2020	0.0380	0.0400	0.0360	0.0400	0.0400	227,542
Nov. 02, 2020	0.0370	0.0370	0.0350	0.0350	0.0350	254,578
Oct. 30, 2020	0.0410	0.0410	0.0380	0.0380	0.0380	18,763
Oct. 29, 2020	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct. 28, 2020	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct. 27, 2020	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Oct. 26, 2020	0.0470	0.0470	0.0400	0.0400	0.0400	552,626
Oct. 23, 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct. 22, 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct. 21, 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct. 20, 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct. 19, 2020	0.0410	0.0470	0.0410	0.0470	0.0470	215,641
Oct. 16, 2020	0.0410	0.0410	0.0410	0.0410	0.0410	200,000
Oct. 15, 2020	0.0410	0.0410	0.0410	0.0410	0.0410	40,000
Oct. 14, 2020	0.0410	0.0410	0.0410	0.0410	0.0410	26,050
Oct. 13, 2020	0.0420	0.0420	0.0420	0.0420	0.0420	19,550
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.26(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.20(+1.85%)

The GO2 People Limited (GO2.AX)

S&P/TSX
18,380.96
+255.26(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.20(+1.85%)