GOZ.AX - Growthpoint Properties Australia

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.31004.32004.23004.26004.26001,638,987
Oct 17, 20194.32004.36004.31004.32004.32001,553,582
Oct 16, 20194.33004.38004.33004.38004.38001,238,060
Oct 15, 20194.31004.34004.28004.32004.3200948,785
Oct 14, 20194.35004.35004.30004.32004.3200804,798
Oct 11, 20194.34004.36004.32004.35004.35001,110,856
Oct 10, 20194.35004.40004.33004.37004.37001,402,952
Oct 09, 20194.33004.38004.33004.36004.3600863,846
Oct 08, 20194.36004.41004.34004.37004.3700832,385
Oct 07, 20194.33004.40004.33004.40004.4000659,109
Oct 04, 20194.30004.32504.27004.32004.3200702,613
Oct 03, 20194.30004.33004.28004.32004.3200705,999
Oct 02, 20194.34004.38004.32004.36004.3600670,383
Oct 01, 20194.33004.39004.32004.37004.3700511,892
Sep 30, 20194.30004.36004.30004.32004.3200592,430
Sep 27, 20194.34004.37504.33004.36004.3600470,969
Sep 26, 20194.32004.34004.31004.32004.32001,002,698
Sep 25, 20194.28004.35004.28004.33004.33001,031,376
Sep 24, 20194.33004.36004.32004.33004.33001,150,017
Sep 23, 20194.35004.37004.31004.36004.3600600,563
Sep 20, 20194.35004.36004.30004.31004.31001,205,377
Sep 19, 20194.34004.37004.33004.35004.35001,246,160
Sep 18, 20194.38004.41004.30004.34004.34002,090,799
Sep 17, 20194.34004.38004.32004.38004.3800732,342
Sep 16, 20194.35004.36004.32004.36004.3600668,233
Sep 13, 20194.40004.43504.37004.38004.3800732,984
Sep 12, 20194.40004.43004.38004.40004.4000888,548
Sep 11, 20194.40004.43004.34504.42004.42001,082,925
Sep 10, 20194.36004.41004.35004.41004.41001,511,420
Sep 09, 20194.38004.41004.34004.36004.3600898,532
Sep 06, 20194.41004.43004.36004.36004.3600628,869
Sep 05, 20194.39004.42004.36004.41004.4100501,121
Sep 04, 20194.35004.38504.35004.37004.3700527,677
Sep 03, 20194.39004.40004.35004.37004.3700441,779
Sep 02, 20194.39004.43004.37004.39004.3900335,548
Aug 30, 20194.43004.51004.39004.40004.40001,876,341
Aug 29, 20194.38004.43004.38004.42004.4200524,308
Aug 28, 20194.42004.44504.40004.42004.42001,003,630
Aug 27, 20194.32004.41004.31504.40004.4000759,020
Aug 26, 20194.34004.36004.31004.35004.3500956,676
Aug 23, 20194.41004.44004.34004.39004.3900892,387
Aug 22, 20194.36004.44004.36004.40004.4000635,823
Aug 21, 20194.44004.45004.39504.44004.44001,110,925
Aug 20, 20194.39004.43004.36004.42004.42001,135,302
Aug 19, 20194.36004.41004.35004.40004.4000597,261
Aug 16, 20194.33004.38004.32004.34004.3400575,899
Aug 15, 20194.41004.41004.36004.36004.3600962,756
Aug 14, 20194.41004.44004.37004.44004.44001,060,564
Aug 13, 20194.38004.42004.37004.40004.40001,186,452
Aug 12, 20194.36004.39004.34004.38004.3800669,684
Aug 09, 20194.38004.40004.32004.36004.3600570,830
Aug 08, 20194.33004.39004.31004.39004.3900642,513
Aug 07, 20194.28004.38004.28004.35004.3500678,828
Aug 06, 20194.34004.38004.29004.32004.32001,385,482
Aug 05, 20194.47004.52004.44004.44504.4450231,374
Aug 02, 20194.42004.48004.41004.47004.47001,089,420
Aug 01, 20194.35004.43004.33004.42004.42001,609,756
Jul 31, 20194.34004.40004.33004.39004.39002,008,675
Jul 30, 20194.37004.41004.36504.40004.40001,021,688
Jul 29, 20194.39004.41004.36004.36004.3600722,351
Jul 26, 20194.40004.44004.37004.38004.38001,445,630
Jul 25, 20194.42004.48004.41504.44004.44001,537,040
Jul 24, 20194.40004.43004.37004.41004.41001,146,305
Jul 23, 20194.35004.36004.33004.36004.36001,249,261
Jul 22, 20194.37004.37004.31004.35004.35001,206,658
Jul 19, 20194.34004.39004.31004.38004.3800737,493
Jul 18, 20194.36004.39004.33004.35004.3500563,677
Jul 17, 20194.31004.35004.29004.35004.35001,075,398
Jul 16, 20194.27004.37004.27004.34004.34001,231,465
Jul 15, 20194.30004.32004.26504.27004.2700678,308
Jul 12, 20194.32004.34004.29004.32004.3200800,519
Jul 11, 20194.34004.36004.32004.34004.3400847,898
Jul 10, 20194.33004.36504.30004.34004.3400875,778
Jul 09, 20194.31004.36004.28004.31004.3100971,812
Jul 08, 20194.33004.33504.28004.29004.29001,153,988
Jul 05, 20194.31004.41004.30004.31004.31002,312,053
Jul 04, 20194.35004.44004.34004.37004.37001,259,002
Jul 03, 20194.30004.37004.28004.34004.34001,910,152
Jul 02, 20194.32004.43004.26004.31004.3100926,879
Jul 01, 20194.15004.28004.12004.25004.25001,357,435
Jun 28, 20194.14004.18004.08004.12004.12002,649,208
Jun 27, 20194.26004.26004.26004.26004.2600-
Jun 27, 20190.116 Dividend
Jun 26, 20194.27004.31004.23504.26004.14401,309,041
Jun 25, 20194.33004.36004.27004.28004.16351,281,980
Jun 24, 20194.33004.36004.28004.33004.2121855,258
Jun 21, 20194.34004.35004.30004.30004.1829702,548
Jun 20, 20194.36004.39004.33504.34004.22181,434,040
Jun 19, 20194.35004.36004.32004.34004.2218842,822
Jun 18, 20194.33004.36004.28504.34004.22181,200,058
Jun 17, 20194.30004.33004.28004.29004.1732412,344
Jun 14, 20194.35004.37004.32004.32004.2024637,689
Jun 13, 20194.35004.35004.30504.34004.2218687,371
Jun 12, 20194.31004.33004.29004.31004.1926816,170
Jun 11, 20194.26004.31004.26004.29004.1732838,511
Jun 07, 20194.28004.31004.24004.29004.1732538,458
Jun 06, 20194.20004.29004.20004.24004.1245971,948
Jun 05, 20194.19004.24004.19004.20004.0856853,700
Jun 04, 20194.16004.23004.16004.21004.0954921,955
Jun 03, 20194.16004.22004.16004.20004.08561,609,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...