ASX - Delayed Quote AUD

Goodman Group (GMG.AX)

31.36 +0.51 (+1.65%)
At close: April 24 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 31.06 31.65 31.06 31.36 31.36 3,031,385
Apr 23, 2024 30.95 31.18 30.79 30.85 30.85 2,310,759
Apr 22, 2024 30.45 30.75 30.30 30.62 30.62 2,485,492
Apr 19, 2024 30.71 30.73 30.32 30.49 30.49 4,766,459
Apr 18, 2024 30.50 31.04 30.40 30.97 30.97 5,248,331
Apr 17, 2024 31.36 31.44 31.04 31.29 31.29 2,902,418
Apr 16, 2024 31.40 31.47 30.77 31.15 31.15 3,568,238
Apr 15, 2024 31.94 32.03 31.60 31.77 31.77 2,879,777
Apr 12, 2024 31.95 32.08 31.81 32.04 32.04 3,024,652
Apr 11, 2024 31.40 32.15 31.05 32.07 32.07 4,462,039
Apr 10, 2024 31.93 32.39 31.86 32.33 32.33 3,542,299
Apr 9, 2024 31.87 32.06 31.59 31.81 31.81 3,439,050
Apr 8, 2024 32.40 32.47 32.01 32.15 32.15 3,442,214
Apr 5, 2024 32.59 32.81 32.15 32.33 32.33 3,196,078
Apr 4, 2024 32.55 32.95 32.41 32.67 32.67 3,547,491
Apr 3, 2024 32.70 33.07 32.08 32.50 32.50 4,750,345
Apr 2, 2024 33.31 34.07 33.18 33.38 33.38 4,676,454
Mar 28, 2024 33.50 34.07 33.41 33.81 33.81 6,849,323
Mar 27, 2024 33.07 33.25 32.86 33.17 33.17 3,753,331
Mar 26, 2024 32.86 33.35 32.39 32.93 32.93 7,502,126
Mar 25, 2024 32.12 33.41 31.10 33.24 33.24 7,244,379
Mar 22, 2024 31.07 32.05 30.83 32.05 32.05 7,847,893
Mar 21, 2024 30.85 31.22 30.63 31.00 31.00 10,219,797
Mar 20, 2024 30.66 30.66 30.08 30.42 30.42 3,074,265
Mar 19, 2024 30.08 30.65 29.72 30.42 30.42 4,951,855
Mar 18, 2024 30.51 30.69 29.46 29.74 29.74 4,681,324
Mar 15, 2024 30.25 31.44 30.15 30.86 30.86 88,073,145
Mar 14, 2024 30.70 31.09 30.45 30.96 30.96 6,392,687
Mar 13, 2024 30.22 30.85 30.17 30.85 30.85 6,333,504
Mar 12, 2024 29.91 30.10 29.68 30.10 30.10 7,407,445
Mar 11, 2024 30.50 30.90 29.96 30.15 30.15 6,034,824
Mar 8, 2024 30.50 31.16 30.50 30.79 30.79 6,334,630
Mar 7, 2024 31.34 31.34 30.74 30.97 30.97 6,529,702
Mar 6, 2024 30.78 31.64 30.76 31.08 31.08 5,234,722
Mar 5, 2024 30.50 31.33 30.50 31.00 31.00 5,974,033
Mar 4, 2024 30.45 31.46 30.23 31.19 31.19 5,505,703
Mar 1, 2024 29.44 30.64 29.44 30.48 30.48 7,847,339
Feb 29, 2024 29.14 30.09 29.14 29.90 29.90 17,002,575
Feb 28, 2024 28.89 28.96 28.51 28.82 28.82 3,424,586
Feb 27, 2024 28.65 28.77 28.36 28.77 28.77 3,482,496
Feb 26, 2024 28.85 29.08 28.66 28.95 28.95 1,621,653
Feb 23, 2024 28.81 28.84 28.62 28.74 28.74 2,002,205
Feb 22, 2024 28.66 28.69 28.13 28.63 28.63 2,635,601
Feb 21, 2024 28.97 29.18 28.60 28.67 28.67 3,789,624
Feb 20, 2024 28.27 28.73 28.10 28.71 28.71 5,033,014
Feb 19, 2024 28.50 28.63 27.76 28.08 28.08 3,219,384
Feb 16, 2024 28.99 29.00 28.31 28.61 28.61 5,687,308
Feb 15, 2024 27.50 28.59 27.43 28.47 28.47 7,484,164
Feb 14, 2024 25.87 26.60 25.87 26.60 26.60 3,469,642
Feb 13, 2024 26.77 26.84 26.50 26.61 26.61 2,768,395
Feb 12, 2024 26.60 26.83 26.52 26.74 26.74 1,538,784
Feb 9, 2024 26.81 26.95 26.64 26.64 26.64 2,936,640
Feb 8, 2024 26.90 27.14 26.66 26.66 26.66 1,606,710
Feb 7, 2024 26.54 27.16 26.54 26.83 26.83 3,808,244
Feb 6, 2024 26.93 26.98 26.41 26.74 26.74 7,328,694
Feb 5, 2024 26.83 27.12 26.60 27.08 27.08 4,249,148
Feb 2, 2024 26.17 27.16 26.05 26.98 26.98 7,515,588
Feb 1, 2024 25.30 25.45 25.20 25.41 25.41 2,724,072
Jan 31, 2024 25.14 25.65 25.07 25.60 25.60 4,217,423
Jan 30, 2024 25.40 25.44 25.12 25.28 25.28 2,326,102
Jan 29, 2024 24.99 25.17 24.86 25.03 25.03 2,593,977
Jan 25, 2024 24.81 24.95 24.68 24.92 24.92 2,879,598
Jan 24, 2024 24.58 24.85 24.51 24.76 24.76 2,008,610
Jan 23, 2024 24.78 24.82 24.36 24.58 24.58 2,098,541
Jan 22, 2024 24.67 24.95 24.51 24.66 24.66 2,952,019
Jan 19, 2024 24.16 24.37 24.07 24.34 24.34 3,435,664
Jan 18, 2024 23.95 24.25 23.88 23.93 23.93 3,830,687
Jan 17, 2024 24.13 24.34 24.06 24.32 24.32 5,015,535
Jan 16, 2024 24.19 24.47 24.17 24.35 24.35 3,057,907
Jan 15, 2024 24.21 24.27 24.08 24.23 24.23 990,016
Jan 12, 2024 24.18 24.38 24.17 24.30 24.30 2,591,657
Jan 11, 2024 24.58 24.58 24.26 24.37 24.37 3,576,126
Jan 10, 2024 24.07 24.36 24.02 24.29 24.29 2,670,118
Jan 9, 2024 24.18 24.39 24.11 24.24 24.24 4,897,474
Jan 8, 2024 23.99 24.18 23.95 23.97 23.97 1,483,964
Jan 5, 2024 24.00 24.27 24.00 24.02 24.02 1,878,401
Jan 4, 2024 24.13 24.25 24.01 24.01 24.01 5,195,893
Jan 3, 2024 24.89 24.90 24.22 24.31 24.31 3,788,563
Jan 2, 2024 25.35 25.40 24.99 25.11 25.11 1,305,039
Dec 29, 2023 25.15 25.30 25.03 25.30 25.30 1,844,701
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 25.39 25.39 25.02 25.21 25.21 2,746,290
Dec 27, 2023 24.94 25.18 24.70 25.15 25.00 2,485,631
Dec 22, 2023 24.42 24.69 24.33 24.66 24.51 3,143,326
Dec 21, 2023 24.40 24.61 24.32 24.50 24.35 4,647,659
Dec 20, 2023 24.65 24.76 24.42 24.61 24.46 3,342,803
Dec 19, 2023 24.46 24.78 24.32 24.61 24.46 4,771,715
Dec 18, 2023 24.22 24.28 23.99 24.14 24.00 2,242,112
Dec 15, 2023 24.51 24.74 23.98 24.12 23.98 13,591,789
Dec 14, 2023 24.41 24.80 24.31 24.55 24.40 6,223,866
Dec 13, 2023 23.30 23.91 23.20 23.84 23.70 4,691,967
Dec 12, 2023 23.00 23.27 22.90 23.27 23.13 3,148,743
Dec 11, 2023 23.32 23.37 23.00 23.10 22.96 2,951,301
Dec 8, 2023 23.07 23.20 22.85 23.20 23.06 4,717,084
Dec 7, 2023 23.54 23.68 23.18 23.31 23.17 2,797,716
Dec 6, 2023 23.17 23.64 23.08 23.48 23.34 5,278,880
Dec 5, 2023 23.25 23.29 22.88 23.07 22.93 3,447,367
Dec 4, 2023 23.34 23.55 23.33 23.38 23.24 2,639,013
Dec 1, 2023 22.62 23.13 22.62 23.05 22.91 3,172,146
Nov 30, 2023 22.80 22.89 22.25 22.75 22.61 11,206,037
Nov 29, 2023 23.36 23.49 23.11 23.32 23.18 2,921,155
Nov 28, 2023 23.25 23.42 23.08 23.30 23.16 4,840,771
Nov 27, 2023 23.10 23.40 23.00 23.00 22.86 3,030,541
Nov 24, 2023 22.97 23.28 22.91 23.07 22.93 1,622,264
Nov 23, 2023 22.96 23.05 22.71 22.92 22.78 2,802,499
Nov 22, 2023 22.91 23.17 22.68 22.94 22.80 2,614,481
Nov 21, 2023 23.26 23.36 22.84 22.90 22.76 4,349,524
Nov 20, 2023 23.09 23.26 23.05 23.16 23.02 2,826,725
Nov 17, 2023 23.32 23.37 23.09 23.13 22.99 3,458,756
Nov 16, 2023 23.59 23.68 23.29 23.46 23.32 3,424,699
Nov 15, 2023 23.39 23.64 23.26 23.55 23.41 4,590,560
Nov 14, 2023 22.93 22.94 22.52 22.77 22.63 6,872,691
Nov 13, 2023 22.60 22.78 22.59 22.71 22.57 2,465,872
Nov 10, 2023 22.71 22.71 22.39 22.50 22.37 3,569,577
Nov 9, 2023 22.61 22.63 22.21 22.47 22.34 2,975,908
Nov 8, 2023 22.27 22.44 22.02 22.33 22.20 3,008,565
Nov 7, 2023 21.74 22.04 21.70 21.93 21.80 3,677,428
Nov 6, 2023 22.15 22.27 21.73 21.95 21.82 3,031,119
Nov 3, 2023 22.49 22.58 21.95 22.04 21.91 4,016,206
Nov 2, 2023 21.62 21.93 21.62 21.67 21.54 3,242,830
Nov 1, 2023 20.89 21.33 20.71 21.20 21.07 3,273,410
Oct 31, 2023 20.64 21.02 20.50 20.74 20.62 4,463,543
Oct 30, 2023 19.92 20.64 19.79 20.48 20.36 3,576,023
Oct 27, 2023 20.34 20.44 20.16 20.19 20.07 2,581,990
Oct 26, 2023 20.46 20.52 20.06 20.15 20.03 5,814,469
Oct 25, 2023 21.08 21.16 20.70 20.73 20.61 2,697,038
Oct 24, 2023 21.39 21.44 21.06 21.07 20.94 2,432,624
Oct 23, 2023 20.86 21.16 20.86 21.06 20.93 2,075,609
Oct 20, 2023 21.02 21.15 20.95 21.10 20.97 3,866,398
Oct 19, 2023 21.62 21.66 21.27 21.45 21.32 3,281,593
Oct 18, 2023 21.82 22.14 21.82 21.99 21.86 2,144,569
Oct 17, 2023 22.20 22.29 21.99 22.12 21.99 1,692,391
Oct 16, 2023 21.97 22.30 21.90 21.90 21.77 2,115,958
Oct 13, 2023 22.05 22.27 21.70 22.11 21.98 2,359,164
Oct 12, 2023 22.33 22.61 22.15 22.46 22.33 4,443,474
Oct 11, 2023 22.16 22.39 22.12 22.12 21.99 3,719,701
Oct 10, 2023 21.85 22.19 21.76 22.06 21.93 3,202,047
Oct 9, 2023 21.55 21.76 21.41 21.55 21.42 1,742,655
Oct 6, 2023 21.75 21.83 21.50 21.58 21.45 2,338,767
Oct 5, 2023 21.38 21.82 21.38 21.77 21.64 3,914,671
Oct 4, 2023 21.00 21.22 20.85 21.22 21.09 3,107,240
Oct 3, 2023 21.55 21.57 21.02 21.23 21.10 3,948,087
Oct 2, 2023 21.26 21.75 21.26 21.67 21.54 2,385,521
Sep 29, 2023 21.78 21.79 21.45 21.45 21.32 6,146,547
Sep 28, 2023 21.65 21.86 21.51 21.58 21.45 2,812,317
Sep 27, 2023 21.36 21.62 21.27 21.61 21.48 3,369,168
Sep 26, 2023 21.65 21.84 21.35 21.51 21.38 3,467,460
Sep 25, 2023 21.55 21.87 21.37 21.87 21.74 2,347,783
Sep 22, 2023 21.96 22.08 21.68 21.70 21.57 6,779,101
Sep 21, 2023 22.42 22.53 22.15 22.18 22.05 5,278,288
Sep 20, 2023 22.65 22.82 22.42 22.46 22.33 4,193,228
Sep 19, 2023 22.47 22.67 22.29 22.56 22.43 3,889,683
Sep 18, 2023 22.63 22.65 22.35 22.61 22.48 2,070,813
Sep 15, 2023 22.79 23.10 22.51 22.67 22.53 11,052,030
Sep 14, 2023 22.59 22.85 22.57 22.60 22.47 3,982,094
Sep 13, 2023 22.90 23.02 22.56 22.65 22.51 3,207,431
Sep 12, 2023 22.98 23.06 22.84 22.91 22.77 3,235,112
Sep 11, 2023 23.10 23.12 22.85 23.05 22.91 2,953,225
Sep 8, 2023 23.21 23.25 23.03 23.19 23.05 2,291,113
Sep 7, 2023 23.07 23.28 23.01 23.21 23.07 4,386,043
Sep 6, 2023 22.97 23.09 22.90 23.09 22.95 3,219,889
Sep 5, 2023 22.97 23.23 22.81 23.10 22.96 2,085,058
Sep 4, 2023 23.24 23.29 23.02 23.17 23.03 3,119,189
Sep 1, 2023 23.20 23.20 22.86 23.03 22.89 7,580,330
Aug 31, 2023 23.10 23.39 22.98 23.36 23.22 7,784,607
Aug 30, 2023 23.00 23.36 22.90 23.20 23.06 4,552,252
Aug 29, 2023 22.91 22.95 22.68 22.92 22.78 4,295,106
Aug 28, 2023 22.74 22.86 22.52 22.73 22.59 2,711,850
Aug 25, 2023 22.15 22.63 22.12 22.58 22.45 3,905,604
Aug 24, 2023 22.74 22.78 22.44 22.45 22.32 5,644,887
Aug 23, 2023 22.68 22.75 22.35 22.35 22.22 8,945,995
Aug 22, 2023 22.27 22.67 22.18 22.42 22.29 9,215,068
Aug 21, 2023 22.22 22.62 22.22 22.43 22.30 7,818,851
Aug 18, 2023 21.17 22.74 21.10 22.40 22.27 12,176,889
Aug 17, 2023 19.75 20.88 19.48 20.88 20.76 6,874,624
Aug 16, 2023 19.84 19.92 19.71 19.75 19.63 2,869,477
Aug 15, 2023 20.05 20.13 19.77 19.89 19.77 2,322,327
Aug 14, 2023 20.10 20.26 19.89 20.00 19.88 2,409,301
Aug 11, 2023 20.23 20.40 20.07 20.19 20.07 1,851,243
Aug 10, 2023 20.20 20.31 20.07 20.27 20.15 1,905,441
Aug 9, 2023 20.23 20.28 19.99 20.16 20.04 2,191,784
Aug 8, 2023 20.20 20.32 20.14 20.20 20.08 2,268,366
Aug 7, 2023 19.96 20.23 19.94 20.12 20.00 1,575,369
Aug 4, 2023 20.05 20.07 19.76 19.95 19.83 2,869,512
Aug 3, 2023 20.21 20.21 19.92 20.12 20.00 2,947,692
Aug 2, 2023 20.50 20.54 20.03 20.17 20.05 3,321,863
Aug 1, 2023 20.70 20.76 20.48 20.67 20.55 1,895,634
Jul 31, 2023 20.55 20.67 20.28 20.54 20.42 2,122,373
Jul 28, 2023 20.95 21.04 20.29 20.50 20.38 3,098,399
Jul 27, 2023 20.72 21.17 20.60 21.10 20.97 3,100,425
Jul 26, 2023 20.65 20.69 20.30 20.52 20.40 2,021,503
Jul 25, 2023 20.84 20.91 20.58 20.74 20.62 2,136,208
Jul 24, 2023 20.67 20.81 20.55 20.70 20.58 2,420,642
Jul 21, 2023 20.32 20.51 20.22 20.51 20.39 1,981,373
Jul 20, 2023 20.66 20.82 20.41 20.41 20.29 2,406,132
Jul 19, 2023 20.55 20.59 20.31 20.52 20.40 3,185,524
Jul 18, 2023 20.73 20.74 20.42 20.50 20.38 1,560,785
Jul 17, 2023 20.65 20.73 20.34 20.73 20.61 1,811,815
Jul 14, 2023 20.62 20.83 20.41 20.64 20.52 3,234,894
Jul 13, 2023 20.08 20.62 20.08 20.58 20.46 4,692,955
Jul 12, 2023 20.03 20.10 19.68 19.77 19.65 2,559,015
Jul 11, 2023 19.41 19.82 19.36 19.81 19.69 2,800,380
Jul 10, 2023 19.55 19.65 19.28 19.33 19.21 2,495,684
Jul 7, 2023 20.16 20.28 19.53 19.62 19.50 2,962,816
Jul 6, 2023 20.24 20.41 20.20 20.40 20.28 2,919,557
Jul 5, 2023 20.31 20.49 20.15 20.34 20.22 2,191,823
Jul 4, 2023 20.16 20.42 20.12 20.33 20.21 1,774,840
Jul 3, 2023 20.04 20.22 19.86 20.18 20.06 2,306,633
Jun 30, 2023 20.00 20.11 19.84 20.07 19.95 3,003,696
Jun 29, 2023 0.15 Dividend
Jun 29, 2023 20.19 20.37 20.10 20.12 20.00 3,351,541
Jun 28, 2023 19.83 20.30 19.83 20.18 19.91 2,861,535
Jun 27, 2023 19.75 19.99 19.75 19.81 19.55 2,282,854
Jun 26, 2023 19.51 19.70 19.47 19.57 19.31 3,175,127
Jun 23, 2023 20.16 20.20 19.59 19.63 19.37 3,705,092
Jun 22, 2023 20.56 20.56 19.88 20.16 19.89 2,795,222
Jun 21, 2023 20.73 20.98 20.47 20.47 20.20 5,668,511
Jun 20, 2023 20.64 20.90 20.52 20.73 20.45 3,565,585
Jun 19, 2023 20.34 20.62 20.22 20.53 20.26 3,515,709
Jun 16, 2023 19.96 20.30 19.94 20.21 19.94 6,420,709
Jun 15, 2023 19.79 20.14 19.77 19.90 19.63 5,380,930
Jun 14, 2023 19.88 19.88 19.58 19.69 19.43 4,750,152
Jun 13, 2023 19.80 19.84 19.50 19.62 19.36 2,242,894
Jun 9, 2023 19.35 19.68 19.33 19.61 19.35 3,442,032
Jun 8, 2023 19.90 19.91 19.34 19.40 19.14 4,067,794
Jun 7, 2023 19.96 20.09 19.63 19.87 19.60 2,997,418
Jun 6, 2023 19.92 20.17 19.85 19.94 19.67 3,294,772
Jun 5, 2023 20.17 20.33 20.08 20.16 19.89 2,024,180
Jun 2, 2023 19.72 19.99 19.59 19.88 19.61 4,265,610
Jun 1, 2023 19.50 19.83 19.50 19.80 19.54 2,674,107
May 31, 2023 20.08 20.16 19.55 19.63 19.37 17,378,410
May 30, 2023 20.11 20.18 19.99 20.05 19.78 1,633,374
May 29, 2023 20.15 20.24 20.09 20.17 19.90 1,740,432
May 26, 2023 19.86 19.95 19.65 19.81 19.55 1,936,407
May 25, 2023 19.87 19.93 19.72 19.93 19.66 3,289,974
May 24, 2023 20.06 20.17 20.03 20.10 19.83 2,251,420
May 23, 2023 20.28 20.35 20.10 20.25 19.98 2,524,268
May 22, 2023 20.24 20.27 20.07 20.12 19.85 2,232,169
May 19, 2023 20.20 20.30 20.12 20.27 20.00 3,103,043
May 18, 2023 20.19 20.30 20.01 20.14 19.87 3,472,292
May 17, 2023 20.05 20.25 20.04 20.04 19.77 2,217,316
May 16, 2023 20.17 20.34 20.17 20.23 19.96 6,111,862
May 15, 2023 20.05 20.47 20.05 20.39 20.12 2,308,438
May 12, 2023 20.05 20.21 19.95 20.16 19.89 5,093,538
May 11, 2023 20.06 20.30 19.79 19.97 19.70 3,309,035
May 10, 2023 19.61 19.94 19.60 19.79 19.53 3,646,943
May 9, 2023 19.81 19.89 19.57 19.82 19.56 3,638,319
May 8, 2023 19.85 20.13 19.81 19.96 19.69 2,040,653
May 5, 2023 19.49 20.04 19.45 20.00 19.73 3,339,176
May 4, 2023 19.15 19.69 19.10 19.41 19.15 3,286,375
May 3, 2023 19.19 19.33 18.89 19.07 18.82 3,527,191
May 2, 2023 19.41 19.70 19.16 19.27 19.01 2,982,346
May 1, 2023 19.44 19.64 19.35 19.55 19.29 1,811,593
Apr 28, 2023 19.45 19.45 19.21 19.31 19.05 2,455,022
Apr 27, 2023 19.28 19.34 19.07 19.27 19.01 2,795,225
Apr 26, 2023 19.40 19.55 19.23 19.43 19.17 3,164,376
Apr 24, 2023 19.17 19.44 19.14 19.35 19.09 1,814,743

Related Tickers

CHC.AX Charter Hall Group
11.80
-2.40%
 
LLC.AX Lendlease Group
6.53
+0.31%
 
LIC.AX Lifestyle Communities Limited
11.95
-3.00%
 
8801.T Mitsui Fudosan Co., Ltd.
1,514.50
-3.57%
 
APZ.AX Aspen Group
1.7200
+0.29%
 
8802.T Mitsubishi Estate Co., Ltd.
2,758.50
-2.35%
 
RPG.AX Raptis Group Limited
0.0150
0.00%
 
CTOUF Charter Hall Group
8.42
0.00%
 
3289.T Tokyu Fudosan Holdings Corporation
1,124.00
-2.47%
 
HHH Howard Hughes Holdings Inc.
64.25
+0.23%