UK markets closed

Goodman Group Stapled Securities (GMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.41-0.79 (-4.11%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202218.9719.0318.4118.4118.417,528,338
02 Dec 202218.9719.0318.4118.4118.418,077,332
01 Dec 202219.4419.4419.0019.2019.202,917,181
30 Nov 202219.0019.1218.6619.1219.1211,030,425
29 Nov 202218.5418.7618.4818.6918.694,042,271
28 Nov 202218.8119.0018.7318.9118.915,007,066
25 Nov 202218.7618.8818.5518.7718.772,541,129
24 Nov 202218.2618.5818.2018.5618.563,024,612
23 Nov 202218.1718.2618.0118.2318.233,037,254
22 Nov 202218.3818.3818.0718.1518.152,987,066
21 Nov 202218.4418.5018.1218.1218.122,629,026
18 Nov 202218.2818.5518.2518.3618.364,709,406
17 Nov 202218.1518.2117.8018.1818.183,877,746
16 Nov 202217.8218.1217.8017.8917.892,591,973
15 Nov 202217.9718.1417.8117.8817.883,844,245
14 Nov 202218.2018.5018.0718.1718.174,862,309
11 Nov 202218.3618.5718.2418.2718.278,633,354
10 Nov 202216.9517.2716.8217.2317.233,751,944
09 Nov 202217.1217.3617.1217.1317.133,440,738
08 Nov 202216.9417.1116.7517.0317.033,442,959
07 Nov 202216.9117.0516.8816.9816.982,255,866
04 Nov 202216.8416.9616.6816.8316.833,954,858
03 Nov 202216.6517.1116.5416.9716.973,845,544
02 Nov 202217.5417.6417.0517.1117.116,280,637
01 Nov 202216.9817.6816.8617.6517.655,199,797
31 Oct 202217.3017.3016.7017.0017.004,622,228
28 Oct 202216.8916.9116.4516.7516.754,337,401
27 Oct 202216.7817.0716.7416.9316.932,715,365
26 Oct 202217.0017.0916.8516.9516.953,472,217
25 Oct 202216.3516.6716.3416.5616.562,837,077
24 Oct 202216.2316.5516.1616.2916.293,662,010
21 Oct 202216.4016.5215.9215.9215.924,422,536
20 Oct 202216.4816.5316.3216.5216.529,203,008
19 Oct 202216.7516.8316.6716.7116.714,742,558
18 Oct 202216.3716.7416.3516.6216.624,905,678
17 Oct 202215.8616.0815.7716.0316.036,633,997
14 Oct 202216.0416.2715.7416.0116.013,638,074
13 Oct 202215.7515.8215.5715.7415.744,188,467
12 Oct 202215.9416.0715.8215.9615.965,877,484
11 Oct 202216.4716.4815.8215.8815.884,869,688
10 Oct 202215.9316.1715.8416.1416.143,692,246
07 Oct 202216.5816.6916.4416.4616.463,751,247
06 Oct 202217.0217.0616.6116.8516.856,276,515
05 Oct 202217.4517.6017.1117.2817.289,935,680
04 Oct 202216.1716.7716.0416.7416.746,609,104
03 Oct 202215.6115.9915.6115.8415.843,877,203
30 Sept 202215.8615.9615.7215.7815.785,879,779
29 Sept 202216.4016.5116.0616.2316.234,474,823
28 Sept 202216.1216.3015.7816.1016.107,419,321
27 Sept 202216.5216.6716.3016.3616.366,446,198
26 Sept 202216.6416.9616.6116.7816.786,548,698
23 Sept 202217.1817.2216.8516.9016.904,857,811
21 Sept 202217.5617.6317.4417.5517.553,194,658
20 Sept 202217.9218.0717.8217.8417.843,381,825
19 Sept 202217.9018.0417.7317.8717.874,539,567
16 Sept 202217.9518.0417.7917.8017.809,098,652
15 Sept 202218.6218.7618.1718.2918.298,125,506
14 Sept 202219.0319.2118.4818.6918.693,547,213
13 Sept 202219.3019.7019.3019.6819.683,041,596
12 Sept 202219.2619.3419.1319.1819.182,611,298
09 Sept 202219.0019.0818.7919.0519.053,014,637
08 Sept 202218.8019.2618.6819.2619.264,175,380
07 Sept 202218.7118.8518.4218.5918.596,739,177
06 Sept 202218.8019.0418.6918.8218.823,457,237
05 Sept 202219.0219.0818.7318.8518.852,948,866
02 Sept 202219.2819.4519.1619.2119.212,695,279
01 Sept 202219.4119.4718.7619.1719.1710,723,850
31 Aug 202220.0020.1019.5919.6719.676,532,874
30 Aug 202220.0920.3920.0920.1520.152,963,278
29 Aug 202219.9020.2519.8720.1320.134,319,335
26 Aug 202220.2620.7120.2120.5220.525,338,140
25 Aug 202219.5120.1819.3520.1420.143,962,357
24 Aug 202219.4019.5819.2019.3519.353,969,790
23 Aug 202219.9120.0219.6619.7519.754,454,126
22 Aug 202220.2020.3119.9820.2020.203,635,526
19 Aug 202221.0421.0420.4020.4920.494,876,563
18 Aug 202221.0921.1220.6921.0421.044,638,834
17 Aug 202220.6221.1620.5421.0621.063,578,947
16 Aug 202220.0520.7819.9520.5520.555,390,920
15 Aug 202220.2820.6820.2820.6520.652,171,924
12 Aug 202220.5020.5420.1620.1920.192,822,483
11 Aug 202220.3820.8520.3420.7720.773,811,880
10 Aug 202220.2920.3619.9619.9719.972,256,376
09 Aug 202220.2920.5120.2420.5020.502,042,698
08 Aug 202220.5320.6920.0820.1320.132,539,378
05 Aug 202220.7020.8820.5220.8320.831,670,007
04 Aug 202220.7420.9620.4920.5020.503,041,303
03 Aug 202220.3720.6020.1920.4720.473,051,566
02 Aug 202220.5220.5519.9820.4320.433,492,361
01 Aug 202220.7520.8820.5320.6520.653,380,282
29 Jul 202220.2920.8520.2020.7020.705,376,051
28 Jul 202219.5219.8119.3219.7919.792,882,320
27 Jul 202219.3519.5219.2319.4419.441,532,053
26 Jul 202219.3619.4719.1819.3419.341,828,309
25 Jul 202219.2519.3719.0919.3519.352,557,809
22 Jul 202219.2019.4119.1919.2319.234,059,016
21 Jul 202219.2819.3918.9819.1519.153,334,028
20 Jul 202218.7619.3118.7619.1719.172,921,327
19 Jul 202218.9919.0718.5118.5918.593,757,089
18 Jul 202218.7919.0918.6719.0919.091,404,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...