Goodman Group Stapled Securities (GMG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:10PM AEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 18.80 | 18.99 | 18.72 | 18.79 | 18.79 | 4,685,719 |
| 30 Mar 2023 | 18.91 | 18.99 | 18.55 | 18.66 | 18.66 | 3,127,522 |
| 29 Mar 2023 | 18.77 | 18.91 | 18.72 | 18.75 | 18.75 | 2,791,344 |
| 28 Mar 2023 | 18.88 | 19.17 | 18.86 | 18.91 | 18.91 | 2,610,812 |
| 27 Mar 2023 | 18.43 | 18.97 | 18.43 | 18.84 | 18.84 | 3,494,911 |
| 24 Mar 2023 | 18.35 | 18.58 | 18.32 | 18.45 | 18.45 | 1,673,253 |
| 23 Mar 2023 | 18.28 | 18.53 | 18.16 | 18.47 | 18.47 | 2,756,830 |
| 22 Mar 2023 | 18.61 | 18.63 | 18.36 | 18.51 | 18.51 | 3,855,692 |
| 21 Mar 2023 | 18.65 | 18.81 | 18.55 | 18.55 | 18.55 | 2,603,438 |
| 20 Mar 2023 | 18.69 | 18.82 | 18.35 | 18.44 | 18.44 | 3,023,729 |
| 17 Mar 2023 | 19.10 | 19.30 | 18.83 | 18.98 | 18.98 | 6,464,325 |
| 16 Mar 2023 | 19.01 | 19.23 | 18.91 | 19.22 | 19.22 | 6,802,080 |
| 15 Mar 2023 | 19.31 | 19.37 | 18.97 | 19.06 | 19.06 | 15,240,022 |
| 14 Mar 2023 | 19.14 | 19.33 | 18.87 | 19.16 | 19.16 | 6,495,543 |
| 13 Mar 2023 | 19.02 | 19.18 | 18.69 | 19.14 | 19.14 | 3,132,202 |
| 10 Mar 2023 | 19.30 | 19.38 | 19.17 | 19.28 | 19.28 | 3,039,656 |
| 09 Mar 2023 | 20.03 | 20.03 | 19.51 | 19.61 | 19.61 | 2,513,739 |
| 08 Mar 2023 | 19.53 | 19.77 | 19.50 | 19.74 | 19.74 | 2,588,287 |
| 07 Mar 2023 | 19.59 | 19.76 | 19.44 | 19.70 | 19.70 | 2,812,633 |
| 06 Mar 2023 | 19.32 | 19.67 | 19.22 | 19.57 | 19.57 | 2,938,378 |
| 03 Mar 2023 | 19.49 | 19.54 | 19.14 | 19.16 | 19.16 | 2,838,497 |
| 02 Mar 2023 | 19.57 | 19.58 | 19.29 | 19.38 | 19.38 | 3,316,385 |
| 01 Mar 2023 | 19.82 | 19.83 | 19.33 | 19.43 | 19.43 | 3,696,652 |
| 28 Feb 2023 | 19.56 | 19.93 | 19.56 | 19.86 | 19.86 | 4,965,576 |
| 27 Feb 2023 | 19.87 | 19.87 | 19.40 | 19.50 | 19.50 | 2,716,280 |
| 24 Feb 2023 | 20.07 | 20.18 | 19.85 | 19.97 | 19.97 | 2,997,936 |
| 23 Feb 2023 | 19.62 | 19.83 | 19.50 | 19.78 | 19.78 | 2,169,329 |
| 22 Feb 2023 | 19.48 | 19.92 | 19.48 | 19.70 | 19.70 | 3,239,482 |
| 21 Feb 2023 | 19.80 | 19.85 | 19.47 | 19.61 | 19.61 | 2,427,508 |
| 20 Feb 2023 | 19.84 | 19.95 | 19.68 | 19.80 | 19.80 | 2,358,015 |
| 17 Feb 2023 | 20.00 | 20.00 | 19.61 | 19.88 | 19.88 | 3,994,504 |
| 16 Feb 2023 | 20.12 | 20.39 | 19.37 | 20.23 | 20.23 | 6,449,025 |
| 15 Feb 2023 | 20.00 | 20.10 | 19.65 | 19.81 | 19.81 | 2,320,986 |
| 14 Feb 2023 | 20.16 | 20.30 | 19.89 | 19.89 | 19.89 | 2,333,945 |
| 13 Feb 2023 | 19.70 | 19.89 | 19.65 | 19.85 | 19.85 | 2,324,579 |
| 10 Feb 2023 | 19.58 | 19.80 | 19.55 | 19.78 | 19.78 | 1,835,600 |
| 09 Feb 2023 | 19.80 | 19.93 | 19.61 | 19.73 | 19.73 | 3,070,362 |
| 08 Feb 2023 | 20.08 | 20.16 | 19.92 | 19.98 | 19.98 | 2,422,065 |
| 07 Feb 2023 | 20.43 | 20.43 | 19.81 | 19.96 | 19.96 | 3,792,629 |
| 06 Feb 2023 | 20.64 | 20.81 | 20.39 | 20.43 | 20.43 | 3,125,099 |
| 03 Feb 2023 | 20.91 | 21.06 | 20.69 | 20.95 | 20.95 | 4,373,641 |
| 02 Feb 2023 | 20.66 | 20.84 | 20.37 | 20.39 | 20.39 | 4,480,280 |
| 01 Feb 2023 | 20.26 | 20.32 | 19.93 | 20.21 | 20.21 | 4,541,275 |
| 31 Jan 2023 | 20.00 | 20.20 | 19.87 | 19.97 | 19.97 | 4,619,304 |
| 30 Jan 2023 | 20.13 | 20.24 | 20.00 | 20.14 | 20.14 | 6,179,577 |
| 27 Jan 2023 | 19.54 | 19.92 | 19.38 | 19.92 | 19.92 | 4,351,047 |
| 25 Jan 2023 | 19.98 | 19.98 | 19.30 | 19.41 | 19.41 | 3,258,280 |
| 24 Jan 2023 | 19.25 | 19.57 | 19.21 | 19.55 | 19.55 | 2,953,293 |
| 23 Jan 2023 | 19.37 | 19.48 | 18.98 | 19.03 | 19.03 | 2,523,617 |
| 20 Jan 2023 | 19.01 | 19.25 | 18.93 | 19.19 | 19.19 | 3,221,470 |
| 19 Jan 2023 | 19.30 | 19.41 | 19.10 | 19.19 | 19.19 | 3,703,669 |
| 18 Jan 2023 | 19.50 | 19.53 | 19.03 | 19.08 | 19.08 | 3,787,543 |
| 17 Jan 2023 | 19.00 | 19.55 | 19.00 | 19.42 | 19.42 | 4,142,654 |
| 16 Jan 2023 | 18.69 | 19.15 | 18.69 | 19.05 | 19.05 | 3,122,886 |
| 13 Jan 2023 | 18.84 | 18.89 | 18.57 | 18.64 | 18.64 | 2,235,787 |
| 12 Jan 2023 | 18.48 | 18.63 | 18.34 | 18.62 | 18.62 | 2,836,349 |
| 11 Jan 2023 | 17.88 | 18.37 | 17.77 | 18.35 | 18.35 | 2,868,629 |
| 10 Jan 2023 | 17.75 | 17.90 | 17.66 | 17.84 | 17.84 | 1,463,333 |
| 09 Jan 2023 | 17.90 | 17.99 | 17.70 | 17.80 | 17.80 | 1,457,021 |
| 06 Jan 2023 | 17.40 | 17.55 | 17.26 | 17.55 | 17.55 | 2,027,969 |
| 05 Jan 2023 | 17.91 | 18.03 | 17.66 | 17.68 | 17.68 | 2,558,552 |
| 04 Jan 2023 | 17.61 | 17.80 | 17.52 | 17.77 | 17.77 | 2,735,489 |
| 03 Jan 2023 | 17.44 | 17.52 | 17.16 | 17.31 | 17.31 | 2,277,166 |
| 30 Dec 2022 | 17.70 | 17.72 | 17.36 | 17.36 | 17.36 | 2,263,347 |
| 29 Dec 2022 | 17.22 | 17.43 | 17.08 | 17.37 | 17.37 | 3,425,925 |
| 28 Dec 2022 | 17.26 | 17.53 | 17.25 | 17.42 | 17.42 | 1,721,809 |
| 23 Dec 2022 | 17.50 | 17.53 | 17.42 | 17.43 | 17.43 | 1,791,167 |
| 22 Dec 2022 | 17.70 | 17.73 | 17.44 | 17.73 | 17.73 | 3,107,194 |
| 21 Dec 2022 | 17.39 | 17.63 | 17.24 | 17.50 | 17.50 | 5,287,299 |
| 20 Dec 2022 | 17.85 | 17.93 | 17.06 | 17.10 | 17.10 | 5,648,143 |
| 19 Dec 2022 | 18.00 | 18.14 | 17.91 | 17.91 | 17.91 | 1,679,834 |
| 16 Dec 2022 | 18.01 | 18.33 | 17.94 | 18.22 | 18.22 | 7,744,343 |
| 15 Dec 2022 | 18.53 | 18.73 | 18.45 | 18.45 | 18.45 | 6,103,382 |
| 14 Dec 2022 | 18.68 | 18.93 | 18.52 | 18.60 | 18.60 | 3,513,361 |
| 13 Dec 2022 | 18.24 | 18.33 | 18.07 | 18.31 | 18.31 | 4,007,490 |
| 12 Dec 2022 | 18.21 | 18.40 | 18.17 | 18.20 | 18.20 | 2,692,594 |
| 09 Dec 2022 | 18.38 | 18.49 | 18.04 | 18.18 | 18.18 | 6,090,871 |
| 08 Dec 2022 | 18.22 | 18.36 | 17.97 | 18.23 | 18.23 | 3,328,401 |
| 07 Dec 2022 | 18.28 | 18.33 | 18.00 | 18.00 | 18.00 | 5,478,303 |
| 06 Dec 2022 | 18.67 | 18.75 | 18.35 | 18.52 | 18.52 | 4,453,931 |
| 05 Dec 2022 | 18.51 | 18.94 | 18.44 | 18.73 | 18.73 | 3,362,257 |
| 02 Dec 2022 | 18.97 | 19.03 | 18.41 | 18.41 | 18.41 | 8,077,332 |
| 01 Dec 2022 | 19.44 | 19.44 | 19.00 | 19.20 | 19.20 | 2,917,181 |
| 30 Nov 2022 | 19.00 | 19.12 | 18.66 | 19.12 | 19.12 | 11,030,425 |
| 29 Nov 2022 | 18.54 | 18.76 | 18.48 | 18.69 | 18.69 | 4,042,271 |
| 28 Nov 2022 | 18.81 | 19.00 | 18.73 | 18.91 | 18.91 | 5,007,066 |
| 25 Nov 2022 | 18.76 | 18.88 | 18.55 | 18.77 | 18.77 | 2,541,129 |
| 24 Nov 2022 | 18.26 | 18.58 | 18.20 | 18.56 | 18.56 | 3,024,612 |
| 23 Nov 2022 | 18.17 | 18.26 | 18.01 | 18.23 | 18.23 | 3,037,254 |
| 22 Nov 2022 | 18.38 | 18.38 | 18.07 | 18.15 | 18.15 | 2,987,066 |
| 21 Nov 2022 | 18.44 | 18.50 | 18.12 | 18.12 | 18.12 | 2,629,026 |
| 18 Nov 2022 | 18.28 | 18.55 | 18.25 | 18.36 | 18.36 | 4,709,406 |
| 17 Nov 2022 | 18.15 | 18.21 | 17.80 | 18.18 | 18.18 | 3,877,746 |
| 16 Nov 2022 | 17.82 | 18.12 | 17.80 | 17.89 | 17.89 | 2,591,973 |
| 15 Nov 2022 | 17.97 | 18.14 | 17.81 | 17.88 | 17.88 | 3,844,245 |
| 14 Nov 2022 | 18.20 | 18.50 | 18.07 | 18.17 | 18.17 | 4,862,309 |
| 11 Nov 2022 | 18.36 | 18.57 | 18.24 | 18.27 | 18.27 | 8,633,354 |
| 10 Nov 2022 | 16.95 | 17.27 | 16.82 | 17.23 | 17.23 | 3,751,944 |
| 09 Nov 2022 | 17.12 | 17.36 | 17.12 | 17.13 | 17.13 | 3,440,738 |
| 08 Nov 2022 | 16.94 | 17.11 | 16.75 | 17.03 | 17.03 | 3,442,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
