Canada markets open in 8 hours 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 12, 20210.03200.03300.03000.03300.0330783,085
May 11, 20210.03300.03300.03200.03200.0320324,956
May 10, 20210.03700.03700.03700.03700.0370-
May 07, 20210.03800.03800.03700.03700.0370182,216
May 06, 20210.04200.04200.04200.04200.0420-
May 05, 20210.04200.04200.04200.04200.0420-
May 04, 20210.03700.04200.03700.04200.0420160,000
May 03, 20210.03900.03900.03900.03900.039020,550
Apr. 30, 20210.04200.04200.04200.04200.0420-
Apr. 29, 20210.04200.04200.04200.04200.0420-
Apr. 28, 20210.04400.04400.04200.04200.042013,550
Apr. 27, 20210.04400.04400.04400.04400.0440-
Apr. 26, 20210.04400.04400.04400.04400.04402,200
Apr. 23, 20210.04400.04400.04400.04400.0440-
Apr. 22, 20210.04000.04400.04000.04400.044025,000
Apr. 21, 20210.04000.04000.04000.04000.040037,000
Apr. 20, 20210.04400.04400.04400.04400.0440-
Apr. 19, 20210.04300.04400.04100.04400.0440365,000
Apr. 16, 20210.04100.04300.04000.04200.0420312,412
Apr. 15, 20210.04100.04100.04100.04100.0410-
Apr. 14, 20210.04200.04300.04100.04100.0410331,929
Apr. 13, 20210.04200.04200.04100.04100.0410322,287
Apr. 12, 20210.04400.04700.04400.04500.0450161,699
Apr. 09, 20210.04500.05000.04500.04500.0450304,337
Apr. 08, 20210.04500.04700.04100.04400.04404,110,144
Apr. 07, 20210.04700.06700.04300.04600.046024,993,290
Apr. 06, 20210.03700.03700.03700.03700.0370-
Apr. 01, 20210.03700.03700.03700.03700.0370-
Mar. 31, 20210.03800.03800.03400.03700.0370227,000
Mar. 30, 20210.04000.04000.03800.03800.038034,094
Mar. 29, 20210.03900.04000.03900.04000.040055,000
Mar. 26, 20210.04000.04000.03900.04000.0400325,033
Mar. 25, 20210.03900.04000.03900.04000.0400224,325
Mar. 24, 20210.03500.03800.03500.03800.038045,300
Mar. 23, 20210.03300.03300.03300.03300.0330-
Mar. 22, 20210.03300.03300.03300.03300.0330158,822
Mar. 19, 20210.03100.03100.03100.03100.0310-
Mar. 18, 20210.03100.03100.03100.03100.0310154,170
Mar. 17, 20210.02600.02600.02600.02600.0260-
Mar. 16, 20210.02600.02600.02600.02600.026013,157
Mar. 15, 20210.03500.03500.03500.03500.035025,000
Mar. 12, 20210.03800.03800.03800.03800.0380-
Mar. 11, 20210.03600.03800.03500.03800.038049,553
Mar. 10, 20210.03500.03500.03500.03500.0350-
Mar. 09, 20210.03500.03500.03500.03500.035025,001
Mar. 08, 20210.03500.03500.03500.03500.035075,000
Mar. 05, 20210.03500.03500.03500.03500.0350500,000
Mar. 04, 20210.03500.03500.03500.03500.0350-
Mar. 03, 20210.03500.03500.03500.03500.0350800,000
Mar. 02, 20210.03500.03500.03500.03500.0350718,000
Mar. 01, 20210.03500.03700.03500.03700.0370990,773
Feb. 26, 20210.03500.03500.03500.03500.0350225,000
Feb. 25, 20210.03200.03200.03200.03200.032018,000
Feb. 24, 20210.03700.03700.03200.03200.0320351,125
Feb. 23, 20210.03700.03700.03700.03700.0370100,000
Feb. 22, 20210.03900.03900.03900.03900.039062,452
Feb. 19, 20210.03700.03700.03700.03700.0370-
Feb. 18, 20210.04100.04100.03700.03700.0370137,013
Feb. 17, 20210.03800.04000.03800.04000.040033,157
Feb. 16, 20210.03300.03300.03200.03200.032020,000
Feb. 15, 20210.03600.03600.03400.03400.034097,645
Feb. 12, 20210.03800.03800.03800.03800.0380-
Feb. 11, 20210.03800.03800.03800.03800.0380-
Feb. 10, 20210.03800.03800.03800.03800.0380196,528
Feb. 09, 20210.03600.03800.03600.03800.038080,000
Feb. 08, 20210.03200.03200.03200.03200.0320-
Feb. 05, 20210.03200.03200.03200.03200.0320-
Feb. 04, 20210.03200.03200.03200.03200.0320-
Feb. 03, 20210.03200.03200.03200.03200.0320125,809
Feb. 02, 20210.03300.03400.03200.03200.0320459,221
Feb. 01, 20210.04000.04000.03800.03800.038022,596
Jan. 29, 20210.04000.04000.04000.04000.04001,007,868
Jan. 28, 20210.03800.03800.03800.03800.0380181,051
Jan. 27, 20210.04400.04400.04400.04400.0440-
Jan. 25, 20210.04400.04400.04400.04400.0440-
Jan. 22, 20210.04400.04400.04400.04400.0440-
Jan. 21, 20210.04400.04400.04400.04400.0440-
Jan. 20, 20210.04400.04400.04400.04400.0440-
Jan. 19, 20210.04400.04400.04400.04400.0440-
Jan. 18, 20210.04400.04400.04400.04400.0440-
Jan. 15, 20210.04400.04400.04400.04400.044023,000
Jan. 14, 20210.04000.04400.04000.04400.0440202,027
Jan. 13, 20210.03900.04100.03900.04100.0410165,000
Jan. 12, 20210.03600.04000.03600.03800.0380205,111
Jan. 11, 20210.03600.03600.03600.03600.0360-
Jan. 08, 20210.03600.03600.03600.03600.0360-
Jan. 07, 20210.03700.03700.03600.03600.0360135,193
Jan. 06, 20210.04000.04000.03600.03600.036095,000
Jan. 05, 20210.03600.04100.03600.04100.0410121,500
Jan. 04, 20210.04000.04500.03600.03600.03603,005,587
Dec. 31, 20200.03300.03300.03300.03300.03305,300
Dec. 30, 20200.03400.03400.03400.03400.034030,000
Dec. 29, 20200.03200.03200.03200.03200.032060,000
Dec. 24, 20200.03100.03100.03100.03100.031035,911
Dec. 23, 20200.03250.03300.03200.03200.0320111,000
Dec. 22, 20200.03200.03200.03200.03200.0320-
Dec. 21, 20200.03200.03200.03200.03200.032025,000
Dec. 18, 20200.03400.03400.03400.03400.0340-
Dec. 17, 20200.03400.03400.03400.03400.0340-
Dec. 16, 20200.03200.03400.03200.03400.034075,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...