Canada markets open in 6 hours 33 minutes

Gowing Bros. Limited (GOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.2500+0.0500 (+2.27%)
At close: 04:10PM AEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.22002.25002.20002.25002.250053,438
Apr 23, 20242.20002.20002.20002.20002.200011,329
Apr 22, 20242.19002.20002.19002.19002.190029,576
Apr 19, 20242.22002.24002.22002.24002.24005
Apr 18, 20242.20002.22002.20002.22002.22005
Apr 17, 20242.20002.20002.20002.20002.20006,617
Apr 16, 20242.20002.20002.20002.20002.200027,992
Apr 15, 20242.20002.20002.20002.20002.200018,585
Apr 12, 20242.29002.29002.29002.29002.2900-
Apr 11, 20242.29002.29002.29002.29002.2900-
Apr 10, 20242.29002.29002.29002.29002.2900-
Apr 09, 20242.29002.29002.29002.29002.2900-
Apr 08, 20242.29002.36002.29002.29002.29008,795
Apr 05, 20242.22002.24002.22002.24002.24002,742
Apr 05, 20240.03 Dividend
Apr 04, 20242.29002.29002.25002.25002.2200530
Apr 03, 20242.28002.28002.24002.24002.21014,583
Apr 02, 20242.28002.28002.28002.28002.2496-
Mar 28, 20242.24002.28002.24002.28002.249612,040
Mar 27, 20242.21002.21002.21002.21002.180541,728
Mar 26, 20242.21002.21002.21002.21002.18052,276
Mar 25, 20242.22002.22002.20002.20002.17074,530
Mar 22, 20242.22002.22002.22002.22002.190418,904
Mar 21, 20242.22002.24002.22002.24002.210145,305
Mar 20, 20242.24002.24002.22002.22002.190413,342
Mar 19, 20242.28002.28002.24002.24002.210114,150
Mar 18, 20242.22002.28002.22002.28002.24962,311
Mar 15, 20242.20002.20002.20002.20002.1707-
Mar 14, 20242.21002.21002.20002.20002.17073,952
Mar 13, 20242.24502.24502.20002.20002.17072,091
Mar 12, 20242.27002.27002.27002.27002.239720
Mar 11, 20242.20002.27002.20002.27002.239718,775
Mar 08, 20242.23002.23002.20002.20002.17073,100
Mar 07, 20242.20002.20002.20002.20002.1707-
Mar 06, 20242.20002.20002.20002.20002.1707-
Mar 05, 20242.20002.22002.18002.20002.170792,828
Mar 04, 20242.21002.21002.20002.20002.170766,312
Mar 01, 20242.21002.21002.21002.21002.180539,836
Feb 29, 20242.25002.25002.25002.25002.22001
Feb 28, 20242.22002.22002.20002.20002.17077,289
Feb 27, 20242.24002.24002.20002.21002.18057,326
Feb 26, 20242.22002.29002.20002.28002.249661,018
Feb 23, 20242.21002.21002.21002.21002.180533,300
Feb 22, 20242.17002.17002.17002.17002.1411-
Feb 21, 20242.19002.19002.17002.17002.14113,051
Feb 20, 20242.19002.20002.16002.20002.170758,486
Feb 19, 20242.25002.25002.25002.25002.2200-
Feb 16, 20242.25002.25002.25002.25002.2200-
Feb 15, 20242.25002.25002.25002.25002.2200-
Feb 14, 20242.25002.25002.25002.25002.2200344
Feb 13, 20242.24002.24002.24002.24002.2101-
Feb 12, 20242.19002.24002.19002.24002.210148,603
Feb 09, 20242.24002.24002.24002.24002.21012,225
Feb 08, 20242.23002.23002.18002.18002.15091,368
Feb 07, 20242.25002.25002.25002.25002.2200-
Feb 06, 20242.24002.25002.24002.25002.22006,920
Feb 05, 20242.20002.20002.20002.20002.17075,975
Feb 02, 20242.19002.19002.19002.19002.1608-
Feb 01, 20242.19002.20002.19002.19002.16083,389
Jan 31, 20242.26002.26002.26002.26002.2299389
Jan 30, 20242.27002.28002.26002.26002.22991,303
Jan 29, 20242.30002.30002.30002.30002.2693-
Jan 25, 20242.24002.30002.24002.30002.26939,425
Jan 24, 20242.21002.21002.20002.21002.18051,920
Jan 23, 20242.24002.24002.24002.24002.2101-
Jan 22, 20242.19502.24002.19502.24002.210178,686
Jan 19, 20242.25002.25002.25002.25002.2200-
Jan 18, 20242.22002.25002.22002.25002.220013,409
Jan 17, 20242.28002.28002.23002.23002.200339,945
Jan 16, 20242.32002.32002.30002.30002.269315,484
Jan 15, 20242.31002.31002.31002.31002.27921
Jan 12, 20242.29002.29002.29002.29002.2595-
Jan 11, 20242.29002.29002.29002.29002.2595900
Jan 10, 20242.29002.30002.24502.29002.2595168,321
Jan 09, 20242.26002.26002.25002.26002.22997,612
Jan 08, 20242.31002.31002.30002.30002.269366,245
Jan 05, 20242.31002.31002.29002.31002.2792154,895
Jan 04, 20242.31002.31002.31002.31002.2792801
Jan 03, 20242.31002.31002.31002.31002.279230,000
Jan 02, 20242.23002.34002.23002.32002.289168,100
Dec 29, 20232.24002.24002.20002.20002.17072,757
Dec 28, 20232.22002.22002.22002.22002.1904-
Dec 27, 20232.22002.22002.22002.22002.1904-
Dec 22, 20232.22002.22002.22002.22002.1904-
Dec 21, 20232.22002.22002.22002.22002.1904-
Dec 20, 20232.20002.22002.20002.22002.1904148
Dec 19, 20232.15002.20002.10002.20002.170727,611
Dec 18, 20232.25002.25002.25002.25002.2200-
Dec 15, 20232.25002.25002.25002.25002.2200-
Dec 14, 20232.23002.25002.23002.25002.22001,000
Dec 13, 20232.20002.20002.20002.20002.1707-
Dec 12, 20232.20002.20002.20002.20002.17073
Dec 11, 20232.20002.20002.20002.20002.170734,047
Dec 08, 20232.15002.15002.15002.15002.12132,850
Dec 07, 20232.12002.12002.12002.12002.0917-
Dec 06, 20232.12002.12002.12002.12002.09176,550
Dec 05, 20232.15002.15002.12002.12002.091711,440
Dec 04, 20232.11002.11002.11002.11002.08196,160
Dec 01, 20232.14002.14002.14002.14002.111525
Nov 30, 20232.20002.20002.20002.20002.1707-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...