Canada markets open in 8 hours 41 minutes

Gowing Bros. Limited (GOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.86500.0000 (0.00%)
At close: 10:09AM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Mar. 03, 20211.86501.86501.86501.86501.86501,145
Mar. 02, 20211.89001.89001.85501.86501.865012,904
Mar. 01, 20211.85501.85501.85501.85501.85504,820
Feb. 26, 20211.89501.89501.89501.89501.8950-
Feb. 25, 20211.85501.89501.85501.89501.89506,000
Feb. 24, 20211.87001.87001.87001.87001.87004,440
Feb. 23, 20211.88001.88001.86001.86001.860020,819
Feb. 22, 20211.89501.89501.87501.87501.87501,797
Feb. 19, 20211.87501.87501.87501.87501.8750-
Feb. 18, 20211.87501.87501.87501.87501.875024
Feb. 17, 20211.88001.88001.87501.87501.87506,088
Feb. 16, 20211.88001.88001.88001.88001.8800-
Feb. 15, 20211.90001.90001.88001.88001.88003,237
Feb. 12, 20211.90001.90001.88001.88001.88009,648
Feb. 11, 20211.90001.90001.88501.90001.90001,119
Feb. 10, 20211.90001.90001.88501.89501.89508,630
Feb. 09, 20211.90001.90501.88501.88501.885016,915
Feb. 08, 20211.91001.92001.88501.88501.885021,400
Feb. 05, 20211.90001.90001.90001.90001.900014,881
Feb. 04, 20211.90001.90001.90001.90001.90003,050
Feb. 03, 20211.86001.89501.86001.87001.870032,000
Feb. 02, 20211.89501.89501.85501.87001.87005,153
Feb. 01, 20211.90001.90001.83501.84001.840070,032
Jan. 29, 20211.95001.96001.94001.94001.940047,956
Jan. 28, 20211.99002.00001.98001.98001.980028,565
Jan. 27, 20212.09002.09001.99501.99501.995029,200
Jan. 25, 20212.00002.00001.98002.00002.000015,497
Jan. 22, 20212.05002.05002.00002.00002.000074,243
Jan. 21, 20212.00002.00002.00002.00002.000029,500
Jan. 20, 20212.01002.01002.00002.00002.000026,000
Jan. 19, 20211.99001.99001.99001.99001.99004,847
Jan. 18, 20212.05002.05002.05002.05002.05003,153
Jan. 15, 20212.06002.09002.05002.09002.09005,047
Jan. 14, 20212.06002.06002.05002.05002.050017,061
Jan. 13, 20211.96502.01001.96502.01002.010010,903
Jan. 12, 20212.05002.05002.04002.04002.040017,009
Jan. 11, 20212.05002.05002.04002.04002.04007,658
Jan. 08, 20212.01002.05002.01002.05002.050025,447
Jan. 07, 20212.00002.00002.00002.00002.0000-
Jan. 06, 20212.00002.00002.00002.00002.00007,500
Jan. 05, 20212.04002.04002.01002.01002.01008,499
Jan. 04, 20212.04002.04002.04002.04002.0400-
Dec. 31, 20202.04002.04002.04002.04002.0400-
Dec. 30, 20202.00002.04002.00002.04002.0400300
Dec. 29, 20202.00002.00002.00002.00002.0000-
Dec. 24, 20202.00002.00002.00002.00002.0000-
Dec. 23, 20202.00002.00002.00002.00002.00001,924
Dec. 22, 20202.00002.00002.00002.00002.0000-
Dec. 21, 20202.00002.00002.00002.00002.000015,000
Dec. 18, 20202.01002.04002.00002.04002.04007,832
Dec. 17, 20202.04002.04002.04002.04002.040013,900
Dec. 16, 20202.01002.01002.00002.00002.00007,573
Dec. 15, 20202.00002.05002.00002.05002.050023,041
Dec. 14, 20202.05002.05002.05002.05002.05008,000
Dec. 11, 20202.01002.05002.00002.05002.050019,175
Dec. 10, 20202.05002.05002.05002.05002.05002,878
Dec. 09, 20202.00002.02002.00002.02002.020025,236
Dec. 08, 20201.96501.96501.96501.96501.96502,622
Dec. 07, 20201.99502.00001.99502.00002.00006,250
Dec. 04, 20201.96501.96501.96501.96501.96501,500
Dec. 03, 20201.96001.96001.96001.96001.96007,183
Dec. 02, 20201.96001.96001.96001.96001.9600-
Dec. 01, 20201.97001.97001.96001.96001.96007,752
Nov. 30, 20201.96502.00001.96502.00002.000010,260
Nov. 27, 20201.96001.96001.96001.96001.96001,373
Nov. 26, 20202.10002.10001.96001.96001.960019,582
Nov. 25, 20202.10002.10002.10002.10002.10006,000
Nov. 24, 20202.05002.06002.05002.05002.050021,386
Nov. 23, 20201.99502.00001.99502.00002.000014,927
Nov. 20, 20202.04002.04002.04002.04002.04001,905
Nov. 19, 20201.98001.98001.96001.96001.960010,000
Nov. 18, 20201.98001.99001.98001.98001.98005,040
Nov. 17, 20201.97502.04001.97502.04002.04006,675
Nov. 16, 20201.91501.91501.91501.91501.9150-
Nov. 13, 20201.91501.91501.91501.91501.9150-
Nov. 12, 20202.00002.00001.91501.91501.91506,820
Nov. 11, 20202.09002.09001.97001.97001.9700584
Nov. 10, 20201.90001.90001.90001.90001.9000-
Nov. 09, 20201.87501.90001.84501.90001.900046,333
Nov. 06, 20201.80001.81001.80001.80001.800032,469
Nov. 05, 20201.75001.76501.75001.75501.755017,581
Nov. 04, 20201.71501.73501.71001.72501.725063,384
Nov. 03, 20201.62001.62001.62001.62001.6200-
Nov. 02, 20201.62501.62501.62001.62001.6200736
Oct. 30, 20201.58001.62001.57001.62001.620058,294
Oct. 29, 20201.55501.61001.55501.61001.610032,500
Oct. 28, 20201.60501.60501.60501.60501.6050-
Oct. 27, 20201.60001.60501.60001.60501.605010,751
Oct. 26, 20201.59001.60001.59001.60001.600011,439
Oct. 23, 20201.55001.60001.55001.60001.60004,415
Oct. 22, 20201.60001.60001.60001.60001.6000420
Oct. 21, 20201.56001.57501.54001.55001.5500100,475
Oct. 20, 20201.59501.59501.59501.59501.59505,000
Oct. 19, 20201.61501.61501.61501.61501.6150-
Oct. 16, 20201.62001.62001.56001.61501.61506,630
Oct. 15, 20201.58001.62001.58001.62001.62006,600
Oct. 14, 20201.74501.74501.74501.74501.74501
Oct. 13, 20201.55001.55001.45001.55001.550033,411
Oct. 13, 20200.03 Dividend
Oct. 12, 20201.53001.55501.53001.55001.520062,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...