GMG.AX - Goodman Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201914.4914.5314.2914.3214.326,127,901
Oct 16, 201914.4514.5014.3414.5014.504,086,872
Oct 15, 201914.0114.3114.0114.2514.253,985,390
Oct 14, 201914.1914.2414.0314.0614.064,442,652
Oct 11, 201914.2314.2614.0614.1814.185,131,518
Oct 10, 201914.2014.3614.1414.2014.203,858,795
Oct 09, 201914.3014.3914.2214.3414.343,531,674
Oct 08, 201914.3914.4014.2414.3014.304,003,849
Oct 07, 201914.3914.4414.1914.3514.353,062,133
Oct 04, 201914.1214.2914.0014.2214.225,276,569
Oct 03, 201914.0114.1713.9614.0714.075,394,499
Oct 02, 201914.4914.4914.3014.3414.346,611,950
Oct 01, 201914.3514.4714.2414.4614.466,999,677
Sep 30, 201914.1514.3514.0914.1814.186,576,065
Sep 27, 201914.2514.3514.0514.0514.056,640,192
Sep 26, 201914.2214.3314.0614.1914.196,691,983
Sep 25, 201914.2014.4014.1814.3414.347,696,707
Sep 24, 201914.1214.2714.1014.2414.248,904,723
Sep 23, 201913.9814.2413.9014.1214.128,888,124
Sep 20, 201914.0214.3913.8313.8313.8389,466,545
Sep 19, 201914.0514.1113.8913.8913.8913,464,537
Sep 18, 201914.0614.0613.7813.9013.9013,399,896
Sep 17, 201913.5713.8413.5213.8013.8012,376,580
Sep 16, 201913.6713.6813.3713.5513.5510,229,271
Sep 13, 201913.8413.9013.5613.6813.6811,909,488
Sep 12, 201913.7013.8413.6213.7413.7410,024,158
Sep 11, 201913.6313.6613.2813.4413.449,776,441
Sep 10, 201913.7213.7713.5613.6813.687,228,910
Sep 09, 201913.6613.9113.6313.8513.857,289,254
Sep 06, 201913.9413.9413.6413.6813.688,679,281
Sep 05, 201914.2514.2613.8614.0014.009,515,975
Sep 04, 201914.2014.2814.0214.2114.2110,478,547
Sep 03, 201914.3014.3814.1314.1814.184,695,721
Sep 02, 201914.4514.5214.1814.2614.265,065,828
Aug 30, 201914.5214.5814.4214.5214.527,363,770
Aug 29, 201914.5614.6414.4614.4914.495,326,178
Aug 28, 201914.8814.9814.5814.6714.675,818,388
Aug 27, 201915.3315.3814.7614.7914.795,799,383
Aug 26, 201915.4515.5015.2015.3015.303,900,168
Aug 23, 201915.5115.7515.3715.5015.505,893,295
Aug 22, 201915.2215.2214.8414.8514.852,191,184
Aug 21, 201915.0115.0814.7915.0615.064,654,704
Aug 20, 201914.8415.0414.7115.0215.024,257,612
Aug 19, 201914.8414.9814.6714.7814.782,985,811
Aug 16, 201914.5314.7514.5014.5914.593,406,514
Aug 15, 201914.9814.9814.5414.5914.595,564,015
Aug 14, 201914.9915.0314.6914.8714.873,694,130
Aug 13, 201915.1115.1614.9215.0015.003,848,590
Aug 12, 201914.9515.0914.8715.0915.092,242,641
Aug 09, 201914.8314.9214.6014.9114.912,656,275
Aug 08, 201914.5014.9114.4514.9114.914,263,358
Aug 07, 201914.3714.7714.3414.7114.713,585,705
Aug 06, 201914.5014.6514.1614.3614.366,724,982
Aug 05, 201915.2815.3315.0015.0115.011,254,626
Aug 02, 201915.0915.3915.0415.3115.312,891,010
Aug 01, 201914.7614.8814.6214.8614.863,566,034
Jul 31, 201914.9415.0114.8114.8114.814,984,889
Jul 30, 201914.9315.0514.7614.8814.887,551,745
Jul 29, 201915.0815.1214.7514.8514.857,112,706
Jul 26, 201915.0415.1314.9615.0815.083,851,619
Jul 25, 201915.2015.2314.9715.0515.056,696,071
Jul 24, 201915.3015.3515.1215.2615.264,414,244
Jul 23, 201914.9515.1714.9115.1715.174,189,757
Jul 22, 201915.0815.1014.8614.9514.953,125,148
Jul 19, 201915.0415.2614.9515.1715.173,221,814
Jul 18, 201915.1715.2915.0715.1415.143,903,231
Jul 17, 201915.3215.3615.0615.1215.123,551,603
Jul 16, 201915.2015.4015.1915.2815.284,079,734
Jul 15, 201915.3615.4615.1815.2215.222,749,096
Jul 12, 201915.3515.4515.3115.3615.363,693,819
Jul 11, 201915.5915.8015.4715.5115.513,410,437
Jul 10, 201915.6615.7615.4115.4715.473,310,948
Jul 09, 201915.4315.6315.3115.5315.534,102,719
Jul 08, 201915.9515.9515.4415.4615.463,080,410
Jul 05, 201915.8716.1015.8116.0716.073,862,697
Jul 04, 201915.7515.8115.6115.7315.734,243,282
Jul 03, 201915.4615.7215.3315.6315.633,817,410
Jul 02, 201915.2515.3015.1015.1615.164,492,695
Jul 01, 201915.1115.5615.0515.2215.222,877,523
Jun 28, 201915.2715.2715.0315.0315.035,745,138
Jun 27, 201915.2115.4215.0315.2515.258,668,497
Jun 27, 20190.15 Dividend
Jun 26, 201915.4515.5015.3615.3815.235,015,204
Jun 25, 201915.2215.5515.1215.5015.356,325,592
Jun 24, 201915.0415.3115.0115.3115.165,967,721
Jun 21, 201915.0315.1114.8715.0814.938,811,948
Jun 20, 201914.8715.0214.8315.0114.865,974,499
Jun 19, 201914.9314.9314.6614.8614.724,083,318
Jun 18, 201914.6514.8514.4514.8314.694,924,724
Jun 17, 201914.8314.8514.5714.5714.432,454,476
Jun 14, 201914.6714.7414.5714.6514.513,067,283
Jun 13, 201914.5314.6614.4314.5914.452,973,733
Jun 12, 201914.4014.5214.3614.4014.262,761,985
Jun 11, 201914.2614.4814.2214.4314.294,502,717
Jun 07, 201914.1214.2913.9814.2914.153,535,635
Jun 06, 201913.7014.0313.6714.0013.863,975,760
Jun 05, 201913.6213.7013.5213.5513.422,778,811
Jun 04, 201913.7013.7413.5613.6713.543,167,477
Jun 03, 201913.5213.7713.4313.5913.464,202,800
May 31, 201913.2813.4813.2813.4013.273,639,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...