Canada markets closed

Gowing Bros. Limited (GOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.21000.0000 (0.00%)
As of 3:17PM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20212.20002.21002.20002.21002.21001,818
May 16, 20212.18002.21002.18002.20002.20005,654
May 13, 20212.19002.24002.19002.19002.19004,371
May 12, 20212.20002.25002.19002.19002.190027,956
May 11, 20212.16002.16002.16002.16002.16004,886
May 10, 20212.12002.12002.12002.12002.1200-
May 09, 20212.10002.12002.06002.12002.12005,740
May 06, 20212.11002.11002.11002.11002.11004,369
May 05, 20212.06002.06002.06002.06002.06001,483
May 04, 20212.13002.13002.06002.06002.060010,348
May 03, 20212.13002.13002.13002.13002.130023,097
May 02, 20212.13002.13002.13002.13002.1300713
Apr. 29, 20212.09002.13002.09002.13002.130013,298
Apr. 28, 20212.01002.09002.01002.08002.080022,432
Apr. 27, 20212.04002.08002.04002.08002.08006,562
Apr. 26, 20212.05002.05002.05002.05002.050034,000
Apr. 25, 20212.05002.05002.05002.05002.05005,612
Apr. 22, 20212.05002.05002.05002.05002.05006,634
Apr. 21, 20212.09002.09002.09002.09002.09001,600
Apr. 20, 20212.03002.03002.02002.02002.020010,139
Apr. 19, 20212.08002.10002.02002.10002.100016,100
Apr. 18, 20212.13002.13002.13002.13002.1300-
Apr. 15, 20212.09002.13002.09002.13002.130011,490
Apr. 14, 20212.09002.09002.09002.09002.0900-
Apr. 13, 20212.05002.09002.05002.09002.09008,650
Apr. 12, 20212.07002.07002.07002.07002.07007,400
Apr. 11, 20212.06002.06002.02002.05002.050031,346
Apr. 08, 20212.06002.06001.97002.03002.0300127,927
Apr. 07, 20211.98002.05001.98002.05002.050014,612
Apr. 07, 20210.01 Dividend
Apr. 06, 20212.10002.17002.10002.14002.130020,213
Apr. 05, 20212.10002.10002.10002.10002.09021,029
Mar. 31, 20212.09002.10002.05002.10002.090214,970
Mar. 30, 20212.06002.06002.06002.06002.05046,000
Mar. 29, 20212.10002.10002.06002.06002.0504716
Mar. 28, 20212.04002.06002.04002.05002.040415,620
Mar. 25, 20212.06002.10002.04002.10002.090264,689
Mar. 24, 20211.95001.95001.95001.95001.9409-
Mar. 23, 20211.95001.95001.95001.95001.9409-
Mar. 22, 20211.95001.95001.95001.95001.940913,000
Mar. 21, 20211.95001.95001.93001.93001.921022,628
Mar. 18, 20211.93501.93501.93501.93501.9260-
Mar. 17, 20211.88001.93501.88001.93501.926049,646
Mar. 16, 20211.91001.91001.91001.91001.90112,617
Mar. 15, 20211.91001.91001.91001.91001.9011-
Mar. 14, 20211.87001.91001.87001.91001.901117,985
Mar. 11, 20211.88001.88001.88001.88001.8712-
Mar. 10, 20211.88001.88001.88001.88001.87127,387
Mar. 09, 20211.88001.88001.88001.88001.87125,200
Mar. 08, 20211.87001.87001.87001.87001.86132,571
Mar. 07, 20211.86501.86501.86501.86501.856319,160
Mar. 04, 20211.89501.89501.89001.89001.881215,845
Mar. 03, 20211.86501.87001.86501.87001.86139,395
Mar. 02, 20211.86501.86501.86501.86501.85631,145
Mar. 01, 20211.89001.89001.85501.86501.856312,904
Feb. 28, 20211.85501.85501.85501.85501.84634,820
Feb. 25, 20211.89501.89501.89501.89501.8861-
Feb. 24, 20211.85501.89501.85501.89501.88616,000
Feb. 23, 20211.87001.87001.87001.87001.86134,440
Feb. 22, 20211.88001.88001.86001.86001.851320,819
Feb. 21, 20211.89501.89501.87501.87501.86621,797
Feb. 18, 20211.87501.87501.87501.87501.8662-
Feb. 17, 20211.87501.87501.87501.87501.866224
Feb. 16, 20211.88001.88001.87501.87501.86626,088
Feb. 15, 20211.88001.88001.88001.88001.8712-
Feb. 14, 20211.90001.90001.88001.88001.87123,237
Feb. 11, 20211.90001.90001.88001.88001.87129,648
Feb. 10, 20211.90001.90001.88501.90001.89111,119
Feb. 09, 20211.90001.90001.88501.89501.88618,630
Feb. 08, 20211.90001.90501.88501.88501.876216,915
Feb. 07, 20211.91001.92001.88501.88501.876221,400
Feb. 04, 20211.90001.90001.90001.90001.891114,881
Feb. 03, 20211.90001.90001.90001.90001.89113,050
Feb. 02, 20211.86001.89501.86001.87001.861332,000
Feb. 01, 20211.89501.89501.85501.87001.86135,153
Jan. 31, 20211.90001.90001.83501.84001.831470,032
Jan. 28, 20211.95001.96001.94001.94001.930947,956
Jan. 27, 20211.99002.00001.98001.98001.970728,565
Jan. 26, 20212.09002.09001.99501.99501.985729,200
Jan. 24, 20212.00002.00001.98002.00001.990715,497
Jan. 21, 20212.05002.05002.00002.00001.990774,243
Jan. 20, 20212.00002.00002.00002.00001.990729,500
Jan. 19, 20212.01002.01002.00002.00001.990726,000
Jan. 18, 20211.99001.99001.99001.99001.98074,847
Jan. 17, 20212.05002.05002.05002.05002.04043,153
Jan. 14, 20212.06002.09002.05002.09002.08025,047
Jan. 13, 20212.06002.06002.05002.05002.040417,061
Jan. 12, 20211.96502.01001.96502.01002.000610,903
Jan. 11, 20212.05002.05002.04002.04002.030517,009
Jan. 10, 20212.05002.05002.04002.04002.03057,658
Jan. 07, 20212.01002.05002.01002.05002.040425,447
Jan. 06, 20212.00002.00002.00002.00001.9907-
Jan. 05, 20212.00002.00002.00002.00001.99077,500
Jan. 04, 20212.04002.04002.01002.01002.00068,499
Jan. 03, 20212.04002.04002.04002.04002.0305-
Dec. 30, 20202.04002.04002.04002.04002.0305-
Dec. 29, 20202.00002.04002.00002.04002.0305300
Dec. 28, 20202.00002.00002.00002.00001.9907-
Dec. 23, 20202.00002.00002.00002.00001.9907-
Dec. 22, 20202.00002.00002.00002.00001.99071,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...