ASX - Delayed Quote AUD

Gowing Bros. Limited (GOW.AX)

Compare
2.2250 +0.0350 (+1.60%)
At close: January 6 at 10:05:37 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 2.1700 2.2250 2.1700 2.2250 2.2250 250
Jan 3, 2025 2.2800 2.2800 2.1700 2.1900 2.1900 119,962
Jan 2, 2025 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 31, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 30, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 27, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 24, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 23, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Dec 20, 2024 2.2500 2.2500 2.1800 2.1800 2.1800 2,100
Dec 19, 2024 2.2600 2.2600 2.2100 2.2100 2.2100 3,434
Dec 18, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 17, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 16, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 13, 2024 2.2600 2.2700 2.2600 2.2700 2.2700 3,718
Dec 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Dec 11, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Dec 10, 2024 2.2200 2.2200 2.1900 2.2000 2.2000 4,033
Dec 9, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Dec 6, 2024 2.1400 2.2300 2.1400 2.2000 2.2000 5,793
Dec 5, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 30
Dec 4, 2024 2.1650 2.1650 2.1650 2.1650 2.1650 570
Dec 3, 2024 2.1700 2.2000 2.1700 2.1900 2.1900 39,110
Dec 2, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Nov 29, 2024 2.1700 2.1800 2.1700 2.1700 2.1700 8,584
Nov 28, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 1
Nov 27, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Nov 26, 2024 2.1500 2.1900 2.1500 2.1900 2.1900 5,558
Nov 25, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Nov 22, 2024 2.1500 2.1500 2.1200 2.1400 2.1400 35,584
Nov 21, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 20, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 19, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 16,112
Nov 18, 2024 2.1000 2.1000 2.0900 2.0900 2.0900 3,273
Nov 15, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 330
Nov 14, 2024 2.1000 2.1000 2.0900 2.0900 2.0900 416
Nov 13, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Nov 12, 2024 2.0900 2.0900 2.0800 2.0800 2.0800 7,153
Nov 11, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 91,661
Nov 8, 2024 2.1000 2.1000 2.0700 2.0700 2.0700 10,219
Nov 7, 2024 2.1500 2.1500 2.1000 2.1000 2.1000 29,267
Nov 6, 2024 2.2300 2.2300 2.1400 2.1400 2.1400 6
Nov 5, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 2,982
Nov 4, 2024 2.1700 2.1700 2.1600 2.1700 2.1700 9,068
Nov 1, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 39,006
Oct 31, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Oct 30, 2024 2.1300 2.1700 2.1300 2.1700 2.1700 109,211
Oct 29, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Oct 28, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Oct 25, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 4,862
Oct 24, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 3,899
Oct 23, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 1,000
Oct 22, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 21, 2024 2.1500 2.1500 2.1400 2.1500 2.1500 7,183
Oct 18, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 562
Oct 17, 2024 0.0345 Dividend
Oct 17, 2024 2.0500 2.1800 2.0500 2.1800 2.1800 12,799
Oct 16, 2024 2.1700 2.1900 2.1700 2.1700 2.1355 34,555
Oct 15, 2024 2.1700 2.1800 2.1600 2.1700 2.1355 15,527
Oct 14, 2024 2.1700 2.2000 2.1700 2.1700 2.1355 31,696
Oct 11, 2024 2.1700 2.1800 2.1700 2.1700 2.1355 17,695
Oct 10, 2024 2.1600 2.1800 2.1600 2.1600 2.1257 10,239
Oct 9, 2024 2.1850 2.1900 2.1500 2.1500 2.1158 13,278
Oct 8, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 1,727
Oct 7, 2024 2.1700 2.2300 2.1700 2.2300 2.1945 26,537
Oct 4, 2024 2.1500 2.1800 2.1500 2.1800 2.1453 9,740
Oct 3, 2024 2.1500 2.1600 2.1400 2.1500 2.1158 71,653
Oct 2, 2024 2.1900 2.1900 2.1500 2.1500 2.1158 36,575
Oct 1, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Sep 30, 2024 2.2000 2.2000 2.1700 2.1700 2.1355 4,196
Sep 27, 2024 2.2050 2.2050 2.2050 2.2050 2.1699 70
Sep 26, 2024 2.1700 2.2500 2.1550 2.2500 2.2142 17,758
Sep 25, 2024 2.2300 2.2300 2.2300 2.2300 2.1945 -
Sep 24, 2024 2.2300 2.2300 2.2300 2.2300 2.1945 -
Sep 23, 2024 2.2300 2.2300 2.2300 2.2300 2.1945 -
Sep 20, 2024 2.1800 2.2300 2.1800 2.2300 2.1945 10,398
Sep 19, 2024 2.1800 2.1800 2.1800 2.1800 2.1453 -
Sep 18, 2024 2.1800 2.1800 2.1800 2.1800 2.1453 -
Sep 17, 2024 2.1600 2.1800 2.1500 2.1800 2.1453 34,040
Sep 16, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Sep 13, 2024 2.1700 2.1700 2.1500 2.1500 2.1158 16,632
Sep 12, 2024 2.1900 2.2200 2.1900 2.2200 2.1847 8,018
Sep 11, 2024 2.2300 2.2300 2.2300 2.2300 2.1945 -
Sep 10, 2024 2.1500 2.2300 2.1500 2.2300 2.1945 2,836
Sep 9, 2024 2.1700 2.1800 2.1500 2.1500 2.1158 1,712
Sep 6, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Sep 5, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Sep 4, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 2,811
Sep 3, 2024 2.1500 2.1600 2.1500 2.1500 2.1158 22,475
Sep 2, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 30, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 29, 2024 2.1600 2.1600 2.1400 2.1400 2.1060 52,378
Aug 28, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Aug 27, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Aug 26, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Aug 23, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 391
Aug 22, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 -
Aug 21, 2024 2.1900 2.2000 2.1900 2.2000 2.1650 10,543
Aug 20, 2024 2.1900 2.1900 2.1600 2.1900 2.1552 84,588
Aug 19, 2024 2.1900 2.1900 2.1900 2.1900 2.1552 452
Aug 16, 2024 2.1500 2.2200 2.1500 2.2200 2.1847 7,131
Aug 15, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 10
Aug 14, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 43,906
Aug 13, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 12, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 9, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 8, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 7, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 -
Aug 6, 2024 2.1800 2.1800 2.1400 2.1400 2.1060 1,859
Aug 5, 2024 2.1700 2.1700 2.1400 2.1400 2.1060 51,104
Aug 2, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Aug 1, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 4,204
Jul 31, 2024 2.1800 2.1800 2.1600 2.1600 2.1257 5,000
Jul 30, 2024 2.1700 2.1900 2.1700 2.1900 2.1552 7,417
Jul 29, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 473
Jul 26, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 -
Jul 25, 2024 2.1800 2.2000 2.1700 2.1700 2.1355 31,815
Jul 24, 2024 2.1600 2.2500 2.1500 2.2500 2.2142 14,481
Jul 23, 2024 2.1600 2.1600 2.1600 2.1600 2.1257 4,247
Jul 22, 2024 2.1700 2.1900 2.1700 2.1900 2.1552 9,196
Jul 19, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 15,000
Jul 18, 2024 2.1700 2.1700 2.1700 2.1700 2.1355 10,000
Jul 17, 2024 2.2000 2.2000 2.1500 2.1500 2.1158 7,617
Jul 16, 2024 2.1600 2.1700 2.1500 2.1500 2.1158 18,213
Jul 15, 2024 2.1600 2.1600 2.1600 2.1600 2.1257 238
Jul 12, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Jul 11, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Jul 10, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 4,840
Jul 9, 2024 2.1500 2.1500 2.1500 2.1500 2.1158 -
Jul 8, 2024 2.1600 2.1600 2.1500 2.1500 2.1158 8,300
Jul 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1257 -
Jul 4, 2024 2.1600 2.1600 2.1600 2.1600 2.1257 183
Jul 3, 2024 2.1600 2.1700 2.1600 2.1700 2.1355 9,884
Jul 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1257 2,571
Jul 1, 2024 2.2400 2.2400 2.2300 2.2300 2.1945 19
Jun 28, 2024 2.2400 2.2400 2.2000 2.2400 2.2044 13,481
Jun 27, 2024 2.2300 2.2300 2.2300 2.2300 2.1945 3,010
Jun 26, 2024 2.1400 2.1400 2.1400 2.1400 2.1060 469
Jun 25, 2024 2.2100 2.2100 2.1100 2.1900 2.1552 57,671
Jun 24, 2024 2.2500 2.2500 2.2000 2.2000 2.1650 15,153
Jun 21, 2024 2.2100 2.2100 2.2100 2.2100 2.1749 94
Jun 20, 2024 2.2100 2.2100 2.2100 2.2100 2.1749 1,219
Jun 19, 2024 2.1900 2.1900 2.1800 2.1800 2.1453 2,250
Jun 18, 2024 2.1900 2.1900 2.1300 2.1800 2.1453 4,495
Jun 17, 2024 2.1900 2.1900 2.1900 2.1900 2.1552 5,523
Jun 14, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 17,239
Jun 13, 2024 2.2300 2.2300 2.2100 2.2100 2.1749 11,998
Jun 12, 2024 2.1900 2.2300 2.1900 2.2300 2.1945 1,811
Jun 11, 2024 2.2200 2.2200 2.2100 2.2100 2.1749 17,699
Jun 7, 2024 2.2200 2.2200 2.2200 2.2200 2.1847 8,305
Jun 6, 2024 2.2600 2.2600 2.2600 2.2600 2.2241 -
Jun 5, 2024 2.2000 2.2600 2.2000 2.2600 2.2241 10,449
Jun 4, 2024 2.2150 2.2600 2.2150 2.2600 2.2241 55,133
Jun 3, 2024 2.2500 2.2500 2.2300 2.2300 2.1945 295
May 31, 2024 2.2000 2.2500 2.2000 2.2500 2.2142 10,142
May 30, 2024 2.2600 2.2600 2.2600 2.2600 2.2241 -
May 29, 2024 2.2100 2.2600 2.1700 2.2600 2.2241 15,657
May 28, 2024 2.2200 2.2200 2.2200 2.2200 2.1847 3,807
May 27, 2024 2.2500 2.2500 2.2500 2.2500 2.2142 4,866
May 24, 2024 2.2500 2.2500 2.2200 2.2200 2.1847 20,413
May 23, 2024 2.3000 2.3000 2.3000 2.3000 2.2634 -
May 22, 2024 2.3000 2.3000 2.3000 2.3000 2.2634 -
May 21, 2024 2.2100 2.3000 2.2100 2.3000 2.2634 5,145
May 20, 2024 2.2000 2.2100 2.2000 2.2000 2.1650 19,646
May 17, 2024 2.2100 2.2100 2.1800 2.2000 2.1650 44,992
May 16, 2024 2.2200 2.2500 2.2100 2.2500 2.2142 16,303
May 15, 2024 2.2200 2.2200 2.2200 2.2200 2.1847 4,000
May 14, 2024 2.2500 2.2500 2.2500 2.2500 2.2142 70
May 13, 2024 2.2500 2.2500 2.2000 2.2000 2.1650 14,393
May 10, 2024 2.2500 2.2500 2.2500 2.2500 2.2142 4,514
May 9, 2024 2.2500 2.3000 2.2500 2.2500 2.2142 10,566
May 8, 2024 2.2600 2.2600 2.2600 2.2600 2.2241 10
May 7, 2024 2.2900 2.3000 2.2700 2.2700 2.2339 13,906
May 6, 2024 2.2700 2.3200 2.2700 2.3200 2.2831 1,315
May 3, 2024 2.2800 2.2800 2.2800 2.2800 2.2438 644
May 2, 2024 2.3600 2.3600 2.3600 2.3600 2.3225 -
May 1, 2024 2.3600 2.3600 2.3600 2.3600 2.3225 375
Apr 30, 2024 2.2500 2.3600 2.2500 2.3600 2.3225 4,719
Apr 29, 2024 2.2500 2.2500 2.2500 2.2500 2.2142 -
Apr 26, 2024 2.2500 2.2500 2.2500 2.2500 2.2142 5,902
Apr 24, 2024 2.2200 2.2500 2.2000 2.2500 2.2142 53,438
Apr 23, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 11,329
Apr 22, 2024 2.1900 2.2000 2.1900 2.1900 2.1552 29,576
Apr 19, 2024 2.2200 2.2400 2.2200 2.2400 2.2044 5
Apr 18, 2024 2.2000 2.2200 2.2000 2.2200 2.1847 5
Apr 17, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 6,617
Apr 16, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 27,992
Apr 15, 2024 2.2000 2.2000 2.2000 2.2000 2.1650 18,585
Apr 12, 2024 2.2900 2.2900 2.2900 2.2900 2.2536 -
Apr 11, 2024 2.2900 2.2900 2.2900 2.2900 2.2536 -
Apr 10, 2024 2.2900 2.2900 2.2900 2.2900 2.2536 -
Apr 9, 2024 2.2900 2.2900 2.2900 2.2900 2.2536 -
Apr 8, 2024 2.2900 2.3600 2.2900 2.2900 2.2536 8,795
Apr 5, 2024 0.0300 Dividend
Apr 5, 2024 2.2200 2.2400 2.2200 2.2400 2.2044 2,742
Apr 4, 2024 2.2900 2.2900 2.2500 2.2500 2.1847 530
Apr 3, 2024 2.2800 2.2800 2.2400 2.2400 2.1750 4,583
Apr 2, 2024 2.2800 2.2800 2.2800 2.2800 2.2138 -
Mar 28, 2024 2.2400 2.2800 2.2400 2.2800 2.2138 12,040
Mar 27, 2024 2.2100 2.2100 2.2100 2.2100 2.1459 41,728
Mar 26, 2024 2.2100 2.2100 2.2100 2.2100 2.1459 2,276
Mar 25, 2024 2.2200 2.2200 2.2000 2.2000 2.1362 4,530
Mar 22, 2024 2.2200 2.2200 2.2200 2.2200 2.1556 18,904
Mar 21, 2024 2.2200 2.2400 2.2200 2.2400 2.1750 45,305
Mar 20, 2024 2.2400 2.2400 2.2200 2.2200 2.1556 13,342
Mar 19, 2024 2.2800 2.2800 2.2400 2.2400 2.1750 14,150
Mar 18, 2024 2.2200 2.2800 2.2200 2.2800 2.2138 2,311
Mar 15, 2024 2.2000 2.2000 2.2000 2.2000 2.1362 -
Mar 14, 2024 2.2100 2.2100 2.2000 2.2000 2.1362 3,952
Mar 13, 2024 2.2450 2.2450 2.2000 2.2000 2.1362 2,091
Mar 12, 2024 2.2700 2.2700 2.2700 2.2700 2.2041 20
Mar 11, 2024 2.2000 2.2700 2.2000 2.2700 2.2041 18,775
Mar 8, 2024 2.2300 2.2300 2.2000 2.2000 2.1362 3,100
Mar 7, 2024 2.2000 2.2000 2.2000 2.2000 2.1362 -
Mar 6, 2024 2.2000 2.2000 2.2000 2.2000 2.1362 -
Mar 5, 2024 2.2000 2.2200 2.1800 2.2000 2.1362 92,828
Mar 4, 2024 2.2100 2.2100 2.2000 2.2000 2.1362 66,312
Mar 1, 2024 2.2100 2.2100 2.2100 2.2100 2.1459 39,836
Feb 29, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 1
Feb 28, 2024 2.2200 2.2200 2.2000 2.2000 2.1362 7,289
Feb 27, 2024 2.2400 2.2400 2.2000 2.2100 2.1459 7,326
Feb 26, 2024 2.2200 2.2900 2.2000 2.2800 2.2138 61,018
Feb 23, 2024 2.2100 2.2100 2.2100 2.2100 2.1459 33,300
Feb 22, 2024 2.1700 2.1700 2.1700 2.1700 2.1070 -
Feb 21, 2024 2.1900 2.1900 2.1700 2.1700 2.1070 3,051
Feb 20, 2024 2.1900 2.2000 2.1600 2.2000 2.1362 58,486
Feb 19, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 -
Feb 16, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 -
Feb 15, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 -
Feb 14, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 344
Feb 13, 2024 2.2400 2.2400 2.2400 2.2400 2.1750 -
Feb 12, 2024 2.1900 2.2400 2.1900 2.2400 2.1750 48,603
Feb 9, 2024 2.2400 2.2400 2.2400 2.2400 2.1750 2,225
Feb 8, 2024 2.2300 2.2300 2.1800 2.1800 2.1167 1,368
Feb 7, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 -
Feb 6, 2024 2.2400 2.2500 2.2400 2.2500 2.1847 6,920
Feb 5, 2024 2.2000 2.2000 2.2000 2.2000 2.1362 5,975
Feb 2, 2024 2.1900 2.1900 2.1900 2.1900 2.1264 -
Feb 1, 2024 2.1900 2.2000 2.1900 2.1900 2.1264 3,389
Jan 31, 2024 2.2600 2.2600 2.2600 2.2600 2.1944 389
Jan 30, 2024 2.2700 2.2800 2.2600 2.2600 2.1944 1,303
Jan 29, 2024 2.3000 2.3000 2.3000 2.3000 2.2333 -
Jan 25, 2024 2.2400 2.3000 2.2400 2.3000 2.2333 9,425
Jan 24, 2024 2.2100 2.2100 2.2000 2.2100 2.1459 1,920
Jan 23, 2024 2.2400 2.2400 2.2400 2.2400 2.1750 -
Jan 22, 2024 2.1950 2.2400 2.1950 2.2400 2.1750 78,686
Jan 19, 2024 2.2500 2.2500 2.2500 2.2500 2.1847 -
Jan 18, 2024 2.2200 2.2500 2.2200 2.2500 2.1847 13,409
Jan 17, 2024 2.2800 2.2800 2.2300 2.2300 2.1653 39,945
Jan 16, 2024 2.3200 2.3200 2.3000 2.3000 2.2333 15,484
Jan 15, 2024 2.3100 2.3100 2.3100 2.3100 2.2430 1
Jan 12, 2024 2.2900 2.2900 2.2900 2.2900 2.2235 -
Jan 11, 2024 2.2900 2.2900 2.2900 2.2900 2.2235 900
Jan 10, 2024 2.2900 2.3000 2.2450 2.2900 2.2235 168,321
Jan 9, 2024 2.2600 2.2600 2.2500 2.2600 2.1944 7,612
Jan 8, 2024 2.3100 2.3100 2.3000 2.3000 2.2333 66,245

Related Tickers

LCE.AX London City Equities Limited
0.8300
0.00%
 
QUE.AX Queste Communications Ltd
0.0450
0.00%
 
WAG.AX The Australian Wealth Advisors Group Limited
0.3000
0.00%
 
OEQ.AX Orion Equities Limited
0.1500
0.00%
 
MEC.AX Morphic Ethical Equities Fund Limited
1.0200
0.00%
 
GVF.AX Staude Capital Global Value Fund Limited
1.3400
-0.37%
 
TCF.AX 360 Capital Mortgage REIT
5.88
+0.34%
 
SNC.AX Sandon Capital Investments Limited
0.7900
-0.63%
 
IPC.AX Imperial Pacific Limited
1.6100
0.00%
 
KBC.AX Keybridge Capital Limited
0.0470
0.00%