Canada markets close in 6 hours 14 minutes

Growthpoint Properties Australia (GOZ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.4000-0.0100 (-0.41%)
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.38002.42002.35002.40002.4000490,503
Apr 24, 20242.44002.47002.39002.41002.4100391,493
Apr 23, 20242.39002.46002.38002.44002.4400444,828
Apr 22, 20242.36002.40502.36002.39002.3900421,098
Apr 19, 20242.36002.37002.32502.33002.3300796,585
Apr 18, 20242.37002.41002.36002.39002.39001,136,996
Apr 17, 20242.34002.36002.32002.35002.3500238,066
Apr 16, 20242.36002.37002.31002.33002.3300530,620
Apr 15, 20242.37002.38002.35002.37002.3700299,513
Apr 12, 20242.39002.40002.35002.36002.3600263,005
Apr 11, 20242.42002.44002.39002.41002.4100559,469
Apr 10, 20242.46002.47002.42002.46002.4600331,474
Apr 09, 20242.50002.52002.45002.45002.4500523,330
Apr 08, 20242.48002.57002.48002.53002.53001,448,010
Apr 05, 20242.45002.52002.42502.50002.5000487,999
Apr 04, 20242.43002.47002.43002.46002.4600241,808
Apr 03, 20242.51002.52002.41502.42002.4200624,670
Apr 02, 20242.53002.58002.52002.52002.5200585,020
Mar 28, 20242.47002.55002.45502.54002.5400774,648
Mar 27, 20242.47002.48002.45002.46002.4600407,829
Mar 26, 20242.50002.50002.46002.46002.4600323,929
Mar 25, 20242.46002.49002.44002.46002.4600366,824
Mar 22, 20242.46002.49002.45002.46002.4600452,931
Mar 21, 20242.48002.50002.43502.48002.4800261,817
Mar 20, 20242.47002.47502.44002.46002.4600383,873
Mar 19, 20242.43002.47002.40002.45002.4500584,322
Mar 18, 20242.48002.49002.40502.42002.4200697,683
Mar 15, 20242.36002.45002.35002.45002.45001,106,173
Mar 14, 20242.38002.40002.35002.38002.3800306,679
Mar 13, 20242.40002.41002.37002.38002.3800311,946
Mar 12, 20242.41002.45002.39002.39002.3900570,575
Mar 11, 20242.39002.43502.36002.41002.4100510,012
Mar 08, 20242.35002.40002.35002.39002.3900562,188
Mar 07, 20242.28002.35002.28002.34002.3400618,266
Mar 06, 20242.26002.29002.25002.28002.2800390,001
Mar 05, 20242.28002.29002.22002.24002.2400910,125
Mar 04, 20242.26002.31002.26002.28002.2800486,394
Mar 01, 20242.24002.25002.22002.25002.2500401,989
Feb 29, 20242.22002.24002.18002.22002.2200665,195
Feb 28, 20242.20002.22002.14002.21002.21001,418,897
Feb 27, 20242.25002.25002.18002.19002.1900938,302
Feb 26, 20242.28002.30002.22002.23002.23001,720,361
Feb 23, 20242.30002.32002.27002.28002.2800324,852
Feb 22, 20242.27002.30002.26502.28002.2800431,996
Feb 21, 20242.30002.31002.26002.27002.2700467,955
Feb 20, 20242.30002.32002.28502.31002.3100409,515
Feb 19, 20242.35002.35002.29002.31002.3100365,304
Feb 16, 20242.31002.37002.31002.35002.3500700,526
Feb 15, 20242.26002.31002.26002.31002.3100379,109
Feb 14, 20242.29002.30002.25002.26002.26001,025,840
Feb 13, 20242.33002.35002.31002.32002.3200478,709
Feb 12, 20242.36002.38002.33002.33002.3300458,585
Feb 09, 20242.35002.37002.32002.36002.3600613,612
Feb 08, 20242.33002.36002.32002.34002.3400475,676
Feb 07, 20242.33002.36002.32002.33002.3300565,011
Feb 06, 20242.33002.33502.30002.32002.3200422,070
Feb 05, 20242.38002.39002.32002.35002.3500400,024
Feb 02, 20242.46002.46002.39002.41002.4100474,860
Feb 01, 20242.39002.41002.38002.39002.3900647,659
Jan 31, 20242.34002.41002.32002.41002.4100435,140
Jan 30, 20242.33002.37002.33002.34002.3400392,672
Jan 29, 20242.30002.35002.30002.33002.3300331,463
Jan 25, 20242.33002.33002.27502.29002.2900213,953
Jan 24, 20242.26002.33002.25002.32002.3200460,226
Jan 23, 20242.29002.30002.25002.26002.2600520,941
Jan 22, 20242.26002.28502.25002.26002.2600491,669
Jan 19, 20242.28002.32002.25002.26002.2600746,146
Jan 18, 20242.31002.32002.27002.28002.2800806,372
Jan 17, 20242.35002.37002.33502.35002.3500818,104
Jan 16, 20242.38002.38002.33502.35002.3500257,342
Jan 15, 20242.42002.42002.38002.38502.385032,574
Jan 12, 20242.41002.43002.38002.43002.4300298,253
Jan 11, 20242.38002.43002.37002.41002.4100813,373
Jan 10, 20242.35002.38002.33002.38002.3800632,611
Jan 09, 20242.38002.40002.34002.35002.3500617,130
Jan 08, 20242.38002.38002.32002.34002.3400443,793
Jan 05, 20242.38002.39002.34002.37002.3700892,624
Jan 04, 20242.33002.38002.30002.38002.3800906,412
Jan 03, 20242.34002.37002.30002.33002.3300915,007
Jan 02, 20242.34002.35002.30502.33002.3300849,399
Dec 29, 20232.37002.37002.32002.33002.3300464,462
Dec 28, 20232.44002.44002.34002.36002.3600770,871
Dec 28, 20230.0965 Dividend
Dec 27, 20232.46002.50002.44002.46002.36351,122,860
Dec 22, 20232.41002.45002.39002.44002.34431,509,698
Dec 21, 20232.46002.48502.40002.40002.30591,690,595
Dec 20, 20232.52002.53002.46002.49002.39231,021,296
Dec 19, 20232.46002.48502.44502.45002.35391,076,306
Dec 18, 20232.51002.54002.46002.46002.36351,446,773
Dec 15, 20232.63002.63002.49002.49002.392317,036,297
Dec 14, 20232.56002.61002.54002.59002.48841,114,483
Dec 13, 20232.46002.50002.44502.48002.3827949,920
Dec 12, 20232.48002.51002.44002.45002.35391,128,279
Dec 11, 20232.54002.54002.47502.48002.38271,070,634
Dec 08, 20232.46002.52002.45002.52002.4211787,418
Dec 07, 20232.43002.49002.42002.47002.37311,383,059
Dec 06, 20232.35002.43002.33002.43002.33471,213,217
Dec 05, 20232.34002.36002.31002.32002.22901,133,171
Dec 04, 20232.36002.42502.35002.35002.25781,251,845
Dec 01, 20232.32002.33002.29002.33002.2386454,517
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...